*ST未名（002581）历史行情
以下为*ST未名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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.200 | 5.160 | 5.290 | 5.080 | -0.100 | -1.901% | 222.43万 | 0.11亿 | 0.555% |
| 2026-10-12 | 5.230 | 5.260 | 5.330 | 5.170 | 0.020 | 0.382% | 3.49万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.090 | 5.240 | 5.340 | 4.960 | 0.090 | 1.748% | 5.70万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.390 | 5.150 | 5.490 | 5.100 | 0.050 | 0.980% | 8.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.760 | 5.100 | 5.120 | 4.760 | 0.350 | 7.368% | 561.04万 | 0.28亿 | 1.400% |
| 2026-10-06 | 4.760 | 5.100 | 5.120 | 4.760 | 0.350 | 7.368% | 561.04万 | 0.28亿 | 1.400% |
| 2026-10-05 | 4.760 | 5.100 | 5.120 | 4.760 | 0.350 | 7.368% | 561.04万 | 0.28亿 | 1.400% |
| 2026-10-02 | 4.760 | 5.100 | 5.120 | 4.760 | 0.350 | 7.368% | 561.04万 | 0.28亿 | 1.400% |
| 2026-10-01 | 4.760 | 5.100 | 5.120 | 4.760 | 0.350 | 7.368% | 561.04万 | 0.28亿 | 1.400% |
| 2026-09-30 | 4.760 | 5.100 | 5.120 | 4.760 | 0.350 | 7.368% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.710 | 4.750 | 4.840 | 4.710 | -0.010 | -0.210% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.040 | 4.760 | 5.110 | 4.760 | -0.210 | -4.225% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.080 | 4.970 | 5.180 | 4.950 | -0.210 | -4.054% | 617.03万 | 0.31亿 | 1.540% |
| 2026-09-24 | 5.080 | 4.970 | 5.180 | 4.950 | -0.210 | -4.054% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.330 | 5.180 | 5.490 | 5.170 | -0.210 | -3.896% | 7.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.000 | 5.390 | 5.500 | 4.940 | 0.390 | 7.800% | 14.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.170 | 5.000 | 5.390 | 4.860 | -0.190 | -3.661% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.100 | 5.190 | 5.320 | 5.100 | 0.090 | 1.765% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.060 | 5.100 | 5.140 | 4.970 | -0.040 | -0.778% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.100 | 5.140 | 5.220 | 4.980 | 0.070 | 1.381% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.250 | 5.070 | 5.310 | 5.070 | -0.210 | -3.977% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.340 | 5.280 | 5.420 | 5.260 | -0.060 | -1.124% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.470 | 5.340 | 5.530 | 5.100 | -0.120 | -2.198% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.420 | 5.460 | 5.650 | 5.310 | 0.050 | 0.924% | 4.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.450 | 5.410 | 5.650 | 5.350 | -0.070 | -1.277% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.800 | 5.480 | 5.850 | 5.350 | -0.390 | -6.644% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.550 | 5.870 | 5.960 | 5.550 | 0.240 | 4.263% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.630 | 5.830 | 5.600 | -0.010 | -0.177% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.130 | 5.640 | 5.640 | 5.050 | 0.510 | 9.942% | 16.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.230 | 5.130 | 5.240 | 5.010 | -0.090 | -1.724% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.260 | 5.220 | 5.460 | 5.220 | -0.140 | -2.612% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.330 | 5.360 | 5.550 | 5.230 | 0.140 | 2.682% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.050 | 5.220 | 5.360 | 5.010 | 0.050 | 0.967% | 11.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.050 | 5.170 | 5.290 | 4.890 | -0.030 | -0.577% | 16.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.520 | 5.200 | 5.720 | 5.120 | -0.420 | -7.473% | 18.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.060 | 5.620 | 5.660 | 4.970 | 0.410 | 7.869% | 20.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.700 | 5.210 | 5.700 | 5.210 | -0.580 | -10.017% | 25.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.500 | 5.790 | 5.980 | 5.380 | 0.070 | 1.224% | 27.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.280 | 5.720 | 5.720 | 5.150 | 0.520 | 10.000% | 27.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.860 | 5.200 | 5.340 | 4.630 | 0.350 | 7.216% | 30.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.800 | 4.850 | 5.220 | 4.770 | 0.020 | 0.414% | 29.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.310 | 4.830 | 4.830 | 4.310 | 0.440 | 10.023% | 17.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.280 | 4.390 | 4.550 | 4.220 | 0.120 | 2.810% | 20.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.860 | 4.270 | 4.270 | 3.770 | 0.390 | 10.052% | 17.56万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.800 | 3.880 | 3.940 | 3.760 | 0.050 | 1.305% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.800 | 3.830 | 3.970 | 3.780 | -0.030 | -0.777% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.690 | 3.860 | 3.900 | 3.660 | 0.190 | 5.177% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.410 | 3.670 | 3.750 | 3.330 | 0.240 | 6.997% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.450 | 3.430 | 3.480 | 3.380 | -0.020 | -0.580% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.520 | 3.450 | 3.550 | 3.420 | -0.080 | -2.266% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.470 | 3.530 | 3.580 | 3.450 | 0.060 | 1.729% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.480 | 3.470 | 3.490 | 3.400 | 0.050 | 1.462% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.350 | 3.420 | 3.430 | 3.300 | 0.120 | 3.636% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.460 | 3.300 | 3.480 | 3.290 | -0.160 | -4.624% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.400 | 3.460 | 3.550 | 3.380 | 0.090 | 2.671% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.290 | 3.370 | 3.460 | 3.280 | 0.070 | 2.121% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.220 | 3.300 | 3.320 | 3.190 | 0.080 | 2.484% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.360 | 3.220 | 3.400 | 3.220 | -0.180 | -5.294% | 4.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.340 | 3.400 | 3.410 | 3.290 | 0.060 | 1.796% | 3.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.300 | 3.340 | 3.400 | 3.220 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.320 | 3.340 | 3.500 | 3.260 | -0.010 | -0.299% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.640 | 3.350 | 3.680 | 3.290 | -0.280 | -7.713% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.930 | 3.630 | 4.030 | 3.630 | -0.400 | -9.926% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.920 | 4.030 | 4.160 | 3.780 | 0.050 | 1.256% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.710 | 3.980 | 4.170 | 3.630 | 0.160 | 4.188% | 20.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.680 | 3.820 | 3.950 | 3.500 | 0.190 | 5.234% | 21.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.350 | 3.630 | 3.630 | 3.340 | 0.330 | 10.000% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.220 | 3.300 | 3.330 | 3.100 | 0.070 | 2.167% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.130 | 3.230 | 3.440 | 3.090 | 0.090 | 2.866% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.070 | 3.140 | 3.220 | 3.050 | 0.040 | 1.290% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.290 | 3.100 | 3.310 | 3.080 | -0.230 | -6.907% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.410 | 3.330 | 3.550 | 3.300 | -0.120 | -3.478% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.450 | 3.450 | 3.500 | 3.370 | 0.020 | 0.583% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.250 | 3.430 | 3.430 | 3.230 | 0.160 | 4.893% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.150 | 3.270 | 3.330 | 3.150 | 0.100 | 3.155% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.180 | 3.170 | 3.230 | 3.080 | -0.010 | -0.314% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.190 | 3.180 | 3.230 | 3.040 | -0.020 | -0.625% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.340 | 3.200 | 3.370 | 3.160 | -0.130 | -3.904% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.430 | 3.330 | 3.460 | 3.250 | -0.060 | -1.770% | 8.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.550 | 3.390 | 3.620 | 3.370 | -0.150 | -4.237% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.610 | 3.540 | 3.750 | 3.540 | -0.190 | -5.094% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.730 | 3.730 | 3.800 | 3.730 | -0.200 | -5.089% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.130 | 3.930 | 4.130 | 3.880 | 0.000 | 0.000% | 19.05万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.830 | 3.930 | 3.930 | 3.750 | 0.190 | 5.080% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.570 | 3.740 | 3.740 | 3.390 | 0.180 | 5.056% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.580 | 3.560 | 3.650 | 3.510 | 0.020 | 0.565% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.580 | 3.540 | 3.650 | 3.510 | 0.010 | 0.283% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.580 | 3.530 | 3.580 | 3.460 | -0.110 | -3.022% | 13.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.760 | 3.640 | 3.830 | 3.640 | -0.190 | -4.961% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.040 | 3.830 | 4.080 | 3.830 | -0.200 | -4.963% | 12.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.160 | 4.030 | 4.240 | 4.030 | -0.210 | -4.953% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.230 | 4.240 | 4.320 | 4.140 | -0.020 | -0.469% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.370 | 4.260 | 4.450 | 4.200 | -0.080 | -1.843% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.500 | 4.340 | 4.520 | 4.340 | -0.180 | -3.982% | 6.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.440 | 4.520 | 4.560 | 4.430 | 0.090 | 2.032% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.310 | 4.430 | 4.470 | 4.240 | 0.130 | 3.023% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.300 | 4.300 | 4.440 | 4.250 | 0.020 | 0.467% | 7.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.210 | 4.280 | 4.400 | 4.170 | 0.070 | 1.663% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.390 | 4.210 | 4.390 | 4.160 | -0.170 | -3.881% | 9.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.610 | 4.380 | 4.620 | 4.380 | -0.230 | -4.989% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.430 | 4.610 | 4.610 | 4.270 | 0.220 | 5.011% | 14.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.480 | 4.390 | 4.580 | 4.310 | -0.150 | -3.304% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.750 | 4.540 | 4.750 | 4.540 | -0.240 | -5.021% | 16.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.760 | 4.780 | 5.090 | 4.760 | -0.130 | -2.648% | 15.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.910 | 4.910 | 4.910 | 4.910 | -0.260 | -5.029% | 1.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.170 | 5.170 | 5.170 | 5.170 | -0.270 | -4.963% | 2.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.280 | 5.440 | 5.440 | 5.280 | 0.260 | 5.019% | 14.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.450 | 5.180 | 5.450 | 5.180 | -0.250 | -4.604% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.550 | 5.430 | 5.640 | 5.300 | -0.150 | -2.688% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.600 | 5.580 | 5.830 | 5.410 | -0.020 | -0.357% | 13.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.760 | 5.600 | 5.760 | 5.600 | -0.290 | -4.924% | 18.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.800 | 5.890 | 6.150 | 5.800 | -0.200 | -3.284% | 23.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.090 | 6.090 | 6.090 | 6.090 | -0.320 | -4.992% | 0.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.410 | 6.410 | 6.410 | 6.410 | -0.340 | -5.037% | 0.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.750 | 6.750 | 6.750 | 6.750 | -0.360 | -5.063% | 1.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.580 | 7.110 | 7.180 | 6.540 | 0.240 | 3.493% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.090 | 6.870 | 7.190 | 6.870 | -0.360 | -4.979% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.320 | 7.230 | 7.380 | 7.220 | -0.140 | -1.900% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.350 | 7.370 | 7.390 | 7.180 | 0.070 | 0.959% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.320 | 7.300 | 7.330 | 7.250 | 0.000 | 0.000% | 2.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.420 | 7.300 | 7.430 | 7.280 | -0.110 | -1.484% | 3.04万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.570 | 7.410 | 7.630 | 7.400 | -0.240 | -3.137% | 4.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.690 | 7.650 | 7.810 | 7.520 | 0.110 | 1.459% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.200 | 7.540 | 7.540 | 7.170 | 0.360 | 5.014% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.290 | 7.180 | 7.290 | 7.140 | 0.000 | 0.000% | 5.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.270 | 7.260 | 7.310 | 7.190 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.370 | 7.260 | 7.370 | 7.230 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.350 | 7.390 | 7.510 | 7.350 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.340 | 7.350 | 7.390 | 7.260 | 0.000 | 0.000% | 3.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.270 | 7.360 | 7.390 | 7.210 | 0.000 | 0.000% | 3.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.280 | 7.180 | 7.370 | 7.130 | 0.000 | 0.000% | 3.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.310 | 7.240 | 7.310 | 7.170 | 0.000 | 0.000% | 2.37万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.460 | 7.290 | 7.460 | 7.260 | 0.000 | 0.000% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.430 | 7.450 | 7.540 | 7.420 | 0.000 | 0.000% | 3.39万 | 0.00亿 | 0.000% |