ST达华（002512）历史行情
以下为ST达华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.590 | 3.470 | 3.640 | 3.440 | -0.070 | -1.977% | 18.41万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.530 | 3.540 | 3.630 | 3.490 | -0.040 | -1.117% | 15.07万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.600 | 3.580 | 3.650 | 3.580 | -0.040 | -1.105% | 8.62万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.550 | 3.620 | 3.650 | 3.450 | 0.020 | 0.556% | 17.48万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.750 | 3.600 | 3.760 | 3.600 | -0.170 | -4.509% | 16.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.780 | 3.770 | 3.800 | 3.660 | -0.050 | -1.309% | 19.26万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.770 | 3.820 | 3.910 | 3.590 | 0.060 | 1.596% | 34.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.750 | 3.760 | 3.800 | 3.700 | 0.040 | 1.075% | 1,234.04万 | 0.46亿 | 1.128% |
| 2026-10-06 | 3.750 | 3.760 | 3.800 | 3.700 | 0.040 | 1.075% | 1,234.04万 | 0.46亿 | 1.128% |
| 2026-10-05 | 3.750 | 3.760 | 3.800 | 3.700 | 0.040 | 1.075% | 1,234.04万 | 0.46亿 | 1.128% |
| 2026-10-02 | 3.750 | 3.760 | 3.800 | 3.700 | 0.040 | 1.075% | 1,234.04万 | 0.46亿 | 1.128% |
| 2026-10-01 | 3.750 | 3.760 | 3.800 | 3.700 | 0.040 | 1.075% | 1,234.04万 | 0.46亿 | 1.128% |
| 2026-09-30 | 3.750 | 3.760 | 3.800 | 3.700 | 0.040 | 1.075% | 12.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.700 | 3.720 | 3.790 | 3.700 | 0.020 | 0.541% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.820 | 3.700 | 3.830 | 3.680 | -0.180 | -4.639% | 19.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.900 | 3.880 | 3.940 | 3.850 | 0.020 | 0.518% | 1,254.80万 | 0.49亿 | 1.147% |
| 2026-09-24 | 3.900 | 3.880 | 3.940 | 3.850 | 0.020 | 0.518% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.990 | 3.860 | 4.010 | 3.860 | -0.150 | -3.741% | 19.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.030 | 4.010 | 4.080 | 4.000 | -0.020 | -0.496% | 14.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.980 | 4.030 | 4.040 | 3.950 | 0.030 | 0.750% | 16.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.900 | 4.000 | 4.040 | 3.890 | 0.120 | 3.093% | 24.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.890 | 3.880 | 3.940 | 3.850 | -0.010 | -0.257% | 15.84万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.840 | 3.890 | 3.900 | 3.790 | 0.050 | 1.302% | 13.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.870 | 3.840 | 3.940 | 3.790 | -0.010 | -0.260% | 22.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.950 | 3.850 | 3.980 | 3.820 | -0.100 | -2.532% | 30.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.100 | 3.950 | 4.120 | 3.900 | -0.180 | -4.358% | 33.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.280 | 4.130 | 4.280 | 4.110 | -0.150 | -3.505% | 22.93万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.260 | 4.280 | 4.330 | 4.220 | -0.010 | -0.233% | 13.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.320 | 4.290 | 4.340 | 4.250 | 0.010 | 0.234% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.200 | 4.280 | 4.370 | 4.200 | 0.080 | 1.905% | 25.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.330 | 4.200 | 4.370 | 4.180 | -0.130 | -3.002% | 31.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.230 | 4.330 | 4.380 | 4.200 | 0.140 | 3.341% | 36.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.090 | 4.190 | 4.230 | 4.060 | 0.080 | 1.946% | 24.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.050 | 4.110 | 4.120 | 4.020 | 0.080 | 1.985% | 19.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.060 | 4.030 | 4.070 | 3.950 | -0.060 | -1.467% | 22.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.090 | 4.090 | 4.230 | 4.090 | -0.020 | -0.487% | 24.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.030 | 4.110 | 4.120 | 4.010 | 0.060 | 1.481% | 16.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.940 | 4.050 | 4.150 | 3.940 | 0.080 | 2.015% | 25.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.980 | 3.970 | 4.000 | 3.900 | -0.060 | -1.489% | 17.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.100 | 4.030 | 4.160 | 3.970 | -0.080 | -1.946% | 26.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.010 | 4.110 | 4.170 | 3.980 | 0.060 | 1.481% | 24.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.960 | 4.050 | 4.070 | 3.940 | 0.060 | 1.504% | 20.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.050 | 3.990 | 4.110 | 3.950 | 0.010 | 0.251% | 34.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.030 | 3.980 | 4.060 | 3.910 | -0.050 | -1.241% | 25.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.110 | 4.030 | 4.120 | 3.980 | -0.090 | -2.184% | 33.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.840 | 4.120 | 4.180 | 3.840 | 0.320 | 8.421% | 55.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.900 | 3.800 | 3.970 | 3.800 | -0.090 | -2.314% | 27.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.850 | 3.890 | 3.920 | 3.820 | 0.050 | 1.302% | 24.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.730 | 3.840 | 3.880 | 3.710 | 0.030 | 0.787% | 24.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.820 | 3.810 | 3.860 | 3.740 | -0.060 | -1.550% | 24.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.730 | 3.870 | 3.980 | 3.690 | 0.170 | 4.595% | 38.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.780 | 3.700 | 3.810 | 3.630 | -0.120 | -3.141% | 37.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.770 | 3.820 | 3.920 | 3.760 | 0.050 | 1.326% | 36.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.770 | 3.770 | 3.820 | 3.680 | -0.020 | -0.528% | 33.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.710 | 3.790 | 3.860 | 3.700 | 0.080 | 2.156% | 37.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.690 | 3.710 | 3.850 | 3.650 | 0.020 | 0.542% | 59.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.350 | 3.690 | 3.690 | 3.280 | 0.340 | 10.149% | 54.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.310 | 3.350 | 3.380 | 3.300 | 0.030 | 0.904% | 21.90万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.290 | 3.320 | 3.420 | 3.280 | -0.020 | -0.599% | 23.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.120 | 3.340 | 3.340 | 3.110 | 0.190 | 6.032% | 28.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.240 | 3.150 | 3.310 | 3.130 | 0.000 | 0.000% | 28.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.030 | 3.150 | 3.220 | 3.000 | 0.110 | 3.618% | 29.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.040 | 3.040 | 3.160 | 3.020 | -0.040 | -1.299% | 23.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.080 | 3.200 | 2.910 | -0.150 | -4.644% | 41.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.520 | 3.230 | 3.570 | 3.190 | -0.310 | -8.757% | 42.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.500 | 3.540 | 3.620 | 3.400 | 0.040 | 1.143% | 35.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.410 | 3.500 | 3.540 | 3.370 | 0.040 | 1.156% | 22.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.420 | 3.460 | 3.560 | 3.390 | 0.040 | 1.170% | 26.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.310 | 3.420 | 3.440 | 3.250 | 0.110 | 3.323% | 27.99万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.540 | 3.310 | 3.580 | 3.280 | -0.260 | -7.283% | 36.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.380 | 3.570 | 3.720 | 3.380 | 0.130 | 3.779% | 42.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.420 | 3.440 | 3.590 | 3.330 | 0.040 | 1.176% | 47.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.100 | 3.400 | 3.400 | 3.100 | 0.310 | 10.032% | 42.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.210 | 3.090 | 3.340 | 3.080 | -0.180 | -5.505% | 36.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.500 | 3.270 | 3.600 | 3.260 | -0.190 | -5.491% | 34.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.410 | 3.460 | 3.520 | 3.330 | 0.050 | 1.466% | 39.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.210 | 3.410 | 3.410 | 3.210 | 0.160 | 4.923% | 39.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.140 | 3.250 | 3.270 | 3.130 | 0.140 | 4.502% | 38.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.010 | 3.110 | 3.160 | 3.000 | -0.050 | -1.582% | 46.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.320 | 3.160 | 3.340 | 3.160 | -0.170 | -5.105% | 37.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.320 | 3.330 | 3.540 | 3.320 | -0.160 | -4.585% | 48.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.530 | 3.490 | 3.550 | 3.490 | -0.180 | -4.905% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.810 | 3.670 | 3.870 | 3.670 | -0.190 | -4.922% | 31.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.750 | 3.860 | 3.930 | 3.740 | 0.070 | 1.847% | 28.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.910 | 3.790 | 3.940 | 3.770 | -0.180 | -4.534% | 41.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.060 | 3.970 | 4.120 | 3.970 | -0.130 | -3.171% | 31.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.180 | 4.100 | 4.220 | 4.080 | -0.160 | -3.756% | 31.27万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.110 | 4.260 | 4.290 | 4.050 | 0.170 | 4.156% | 43.02万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.110 | 4.090 | 4.140 | 3.970 | 0.020 | 0.491% | 32.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.110 | 4.070 | 4.190 | 4.060 | 0.020 | 0.494% | 28.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.090 | 4.050 | 4.150 | 4.030 | -0.190 | -4.481% | 39.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.410 | 4.240 | 4.430 | 4.240 | -0.220 | -4.933% | 26.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.370 | 4.460 | 4.530 | 4.340 | 0.140 | 3.241% | 40.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.150 | 4.320 | 4.430 | 4.120 | 0.030 | 0.699% | 42.69万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.280 | 4.290 | 4.380 | 4.190 | -0.010 | -0.233% | 31.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.460 | 4.300 | 4.520 | 4.300 | -0.230 | -5.077% | 44.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.570 | 4.530 | 4.670 | 4.440 | -0.080 | -1.735% | 44.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.630 | 4.610 | 4.700 | 4.510 | -0.030 | -0.647% | 31.72万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.540 | 4.640 | 4.650 | 4.410 | 0.140 | 3.111% | 32.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.720 | 4.500 | 4.740 | 4.500 | -0.240 | -5.063% | 44.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.650 | 4.740 | 4.800 | 4.610 | 0.010 | 0.211% | 30.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.610 | 4.730 | 4.830 | 4.530 | 0.070 | 1.502% | 44.97万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.780 | 4.660 | 4.780 | 4.600 | -0.180 | -3.719% | 42.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.790 | 4.840 | 4.930 | 4.760 | 0.040 | 0.833% | 36.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.880 | 4.800 | 4.920 | 4.670 | -0.120 | -2.439% | 54.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.150 | 4.920 | 5.190 | 4.920 | -0.260 | -5.019% | 60.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.270 | 5.180 | 5.330 | 5.170 | -0.090 | -1.708% | 52.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.980 | 5.270 | 5.270 | 4.920 | 0.250 | 4.980% | 66.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.880 | 5.020 | 5.050 | 4.690 | 0.200 | 4.149% | 52.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.980 | 4.820 | 5.100 | 4.820 | -0.250 | -4.931% | 63.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.100 | 5.070 | 5.180 | 4.850 | 0.010 | 0.198% | 80.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.820 | 5.060 | 5.060 | 4.760 | 0.240 | 4.979% | 81.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.900 | 4.820 | 4.970 | 4.730 | 0.090 | 1.903% | 115.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.590 | 4.730 | 4.730 | 4.560 | 0.230 | 5.111% | 40.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.330 | 4.500 | 4.520 | 4.310 | 0.180 | 4.167% | 57.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.420 | 4.320 | 4.490 | 4.260 | -0.090 | -2.041% | 63.08万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.360 | 4.410 | 4.520 | 4.300 | 0.100 | 2.320% | 74.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.200 | 4.310 | 4.310 | 4.100 | 0.200 | 4.866% | 79.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.110 | 4.110 | 4.110 | 4.070 | 0.200 | 5.115% | 26.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.020 | 3.910 | 4.050 | 3.910 | -0.210 | -5.097% | 57.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.190 | 4.120 | 4.260 | 4.120 | 0.050 | 1.229% | 58.75万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.040 | 4.070 | 4.140 | 4.030 | -0.020 | -0.489% | 33.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.180 | 4.090 | 4.210 | 4.060 | -0.080 | -1.918% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.310 | 4.170 | 4.320 | 4.160 | -0.210 | -4.795% | 82.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.250 | 4.380 | 4.420 | 4.200 | 0.170 | 4.038% | 86.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.010 | 4.210 | 4.210 | 4.000 | 0.000 | 0.000% | 79.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.080 | 4.010 | 4.120 | 4.010 | 0.000 | 0.000% | 41.69万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.160 | 4.100 | 4.220 | 4.060 | -0.050 | -1.200% | 49.93万 | 2.06亿 | 4.560% |
| 2026-04-15 | 4.260 | 4.150 | 4.290 | 4.140 | 0.000 | 0.000% | 57.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.200 | 4.250 | 4.350 | 4.110 | 0.100 | 2.410% | 102.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.060 | 4.150 | 4.150 | 4.060 | 0.000 | 0.000% | 89.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.930 | 3.950 | 4.100 | 3.920 | 0.000 | 0.000% | 82.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.750 | 3.930 | 3.980 | 3.680 | 0.000 | 0.000% | 94.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.710 | 3.800 | 3.800 | 3.670 | 0.000 | 0.000% | 78.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.670 | 3.620 | 3.700 | 3.580 | 0.000 | 0.000% | 47.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.770 | 3.720 | 3.820 | 3.650 | 0.000 | 0.000% | 53.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.000 | 3.780 | 4.020 | 3.780 | 0.000 | 0.000% | 82.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.030 | 3.980 | 4.090 | 3.950 | 0.000 | 0.000% | 66.93万 | 0.00亿 | 0.000% |