ST章鼓（002598）历史行情
以下为ST章鼓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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 6.930 | 6.880 | 6.950 | 6.820 | -0.050 | -0.722% | 99.42万 | 0.07亿 | 0.347% |
| 2026-10-09 | 6.860 | 6.930 | 6.930 | 6.790 | 0.040 | 0.581% | 1.82万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.810 | 6.890 | 6.920 | 6.810 | 0.080 | 1.175% | 2.00万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.880 | 6.810 | 6.880 | 6.790 | -0.010 | -0.147% | 127.01万 | 0.09亿 | 0.443% |
| 2026-10-06 | 6.880 | 6.810 | 6.880 | 6.790 | -0.010 | -0.147% | 127.01万 | 0.09亿 | 0.443% |
| 2026-10-05 | 6.880 | 6.810 | 6.880 | 6.790 | -0.010 | -0.147% | 127.01万 | 0.09亿 | 0.443% |
| 2026-10-02 | 6.880 | 6.810 | 6.880 | 6.790 | -0.010 | -0.147% | 127.01万 | 0.09亿 | 0.443% |
| 2026-10-01 | 6.880 | 6.810 | 6.880 | 6.790 | -0.010 | -0.147% | 127.01万 | 0.09亿 | 0.443% |
| 2026-09-30 | 6.880 | 6.810 | 6.880 | 6.790 | -0.010 | -0.147% | 1.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.770 | 6.820 | 6.890 | 6.770 | 0.030 | 0.442% | 0.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.890 | 6.790 | 6.900 | 6.780 | -0.110 | -1.594% | 1.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.900 | 6.900 | 6.970 | 6.880 | -0.050 | -0.719% | 145.83万 | 0.10亿 | 0.509% |
| 2026-09-24 | 6.900 | 6.900 | 6.970 | 6.880 | -0.050 | -0.719% | 1.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.100 | 6.950 | 7.100 | 6.950 | -0.100 | -1.418% | 2.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.130 | 7.050 | 7.150 | 7.030 | -0.090 | -1.261% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.970 | 7.140 | 7.240 | 6.960 | 0.100 | 1.420% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.850 | 7.040 | 7.090 | 6.850 | 0.200 | 2.924% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.870 | 6.840 | 6.870 | 6.740 | -0.020 | -0.292% | 1.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.790 | 6.860 | 6.860 | 6.720 | 0.060 | 0.882% | 2.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.910 | 6.800 | 6.930 | 6.800 | -0.110 | -1.592% | 1.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.900 | 6.910 | 6.990 | 6.860 | 0.030 | 0.436% | 1.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.940 | 6.880 | 6.950 | 6.800 | -0.070 | -1.007% | 2.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.010 | 6.950 | 7.040 | 6.950 | -0.100 | -1.418% | 1.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.090 | 7.050 | 7.120 | 7.020 | -0.060 | -0.844% | 1.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.050 | 7.110 | 7.110 | 7.010 | 0.050 | 0.708% | 1.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.000 | 7.060 | 7.070 | 6.990 | 0.080 | 1.146% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.040 | 6.980 | 7.060 | 6.970 | -0.020 | -0.286% | 1.74万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.060 | 7.000 | 7.120 | 6.950 | -0.050 | -0.709% | 1.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.020 | 7.050 | 7.100 | 7.000 | -0.020 | -0.283% | 1.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.040 | 7.070 | 7.130 | 7.000 | 0.010 | 0.142% | 2.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.850 | 7.060 | 7.170 | 6.840 | 0.180 | 2.616% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.880 | 6.880 | 7.050 | 6.870 | 0.020 | 0.292% | 2.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.900 | 6.860 | 6.930 | 6.800 | -0.030 | -0.435% | 1.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.760 | 6.890 | 6.950 | 6.760 | 0.190 | 2.836% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.580 | 6.700 | 6.710 | 6.560 | 0.120 | 1.824% | 1.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.540 | 6.580 | 6.580 | 6.500 | 0.030 | 0.458% | 1.26万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.430 | 6.550 | 6.570 | 6.420 | 0.050 | 0.769% | 1.54万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.540 | 6.500 | 6.580 | 6.490 | 0.000 | 0.000% | 1.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.690 | 6.500 | 6.690 | 6.470 | -0.180 | -2.695% | 2.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.710 | 6.680 | 6.710 | 6.620 | -0.030 | -0.447% | 1.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.750 | 6.710 | 6.750 | 6.650 | 0.030 | 0.449% | 1.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.650 | 6.680 | 6.720 | 6.640 | -0.030 | -0.447% | 1.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.880 | 6.710 | 6.900 | 6.700 | -0.150 | -2.187% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.730 | 6.860 | 6.870 | 6.710 | 0.160 | 2.388% | 2.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.750 | 6.700 | 6.840 | 6.610 | -0.030 | -0.446% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.620 | 6.730 | 6.730 | 6.610 | 0.100 | 1.508% | 2.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.620 | 6.630 | 6.670 | 6.550 | -0.030 | -0.450% | 1.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.590 | 6.660 | 6.660 | 6.530 | 0.040 | 0.604% | 2.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.610 | 6.620 | 6.650 | 6.580 | 0.000 | 0.000% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.660 | 6.620 | 6.680 | 6.570 | -0.020 | -0.301% | 2.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.600 | 6.640 | 6.640 | 6.510 | 0.130 | 1.997% | 1.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.400 | 6.510 | 6.510 | 6.360 | 0.150 | 2.358% | 2.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.380 | 6.360 | 6.440 | 6.320 | -0.040 | -0.625% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.400 | 6.400 | 6.460 | 6.340 | 0.010 | 0.156% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.220 | 6.390 | 6.450 | 6.200 | 0.130 | 2.077% | 2.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.100 | 6.260 | 6.280 | 6.080 | 0.130 | 2.121% | 2.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.110 | 6.130 | 6.190 | 6.070 | -0.070 | -1.129% | 2.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.050 | 6.200 | 6.260 | 6.040 | 0.160 | 2.649% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.080 | 6.040 | 6.130 | 5.990 | -0.050 | -0.821% | 2.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.220 | 6.090 | 6.250 | 5.930 | -0.170 | -2.716% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.450 | 6.260 | 6.590 | 6.170 | -0.220 | -3.395% | 3.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.780 | 6.480 | 6.820 | 6.440 | -0.250 | -3.715% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.720 | 6.730 | 6.880 | 6.670 | 0.000 | 0.000% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.630 | 6.730 | 6.750 | 6.570 | 0.090 | 1.355% | 2.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.670 | 6.640 | 6.730 | 6.550 | -0.090 | -1.337% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.770 | 6.730 | 7.000 | 6.700 | -0.070 | -1.029% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.650 | 6.800 | 6.860 | 6.500 | 0.200 | 3.030% | 3.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.730 | 6.600 | 6.950 | 6.570 | -0.080 | -1.198% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.660 | 6.680 | 6.830 | 6.550 | 0.080 | 1.212% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.660 | 6.600 | 6.780 | 6.260 | -0.120 | -1.786% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.000 | 6.720 | 7.020 | 6.710 | -0.170 | -2.467% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.560 | 6.890 | 6.890 | 6.560 | 0.330 | 5.030% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.450 | 6.560 | 6.630 | 6.350 | 0.250 | 3.962% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.150 | 6.310 | 6.400 | 6.140 | 0.160 | 2.602% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.120 | 6.150 | 6.230 | 6.080 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.370 | 6.150 | 6.370 | 6.040 | -0.210 | -3.302% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.400 | 6.360 | 6.450 | 6.230 | -0.060 | -0.935% | 3.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.720 | 6.420 | 6.740 | 6.410 | -0.330 | -4.889% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.890 | 6.750 | 6.930 | 6.700 | -0.140 | -2.032% | 3.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.850 | 6.890 | 7.070 | 6.820 | 0.030 | 0.437% | 3.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.800 | 6.860 | 6.860 | 6.670 | 0.000 | 0.000% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.000 | 6.860 | 7.000 | 6.770 | -0.090 | -1.295% | 2.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.210 | 6.950 | 7.210 | 6.930 | -0.260 | -3.606% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.150 | 7.210 | 7.230 | 7.030 | 0.120 | 1.693% | 2.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.890 | 7.090 | 7.150 | 6.890 | 0.210 | 3.052% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.760 | 6.880 | 6.900 | 6.660 | 0.240 | 3.614% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.820 | 6.640 | 6.880 | 6.580 | -0.180 | -2.639% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.070 | 6.820 | 7.080 | 6.760 | -0.270 | -3.808% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.380 | 7.090 | 7.380 | 7.070 | -0.290 | -3.930% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.170 | 7.380 | 7.380 | 7.070 | 0.360 | 5.128% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.870 | 7.020 | 7.080 | 6.840 | 0.150 | 2.183% | 4.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.110 | 6.870 | 7.170 | 6.830 | -0.260 | -3.647% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.350 | 7.130 | 7.360 | 7.120 | -0.210 | -2.861% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.480 | 7.340 | 7.540 | 7.320 | -0.160 | -2.133% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.210 | 7.500 | 7.520 | 7.150 | 0.190 | 2.599% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.350 | 7.310 | 7.480 | 7.280 | -0.050 | -0.679% | 4.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.260 | 7.360 | 7.420 | 7.240 | 0.100 | 1.377% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.600 | 7.260 | 7.660 | 7.240 | -0.370 | -4.849% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.700 | 7.630 | 7.880 | 7.540 | -0.100 | -1.294% | 4.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.760 | 7.730 | 7.850 | 7.670 | 0.060 | 0.782% | 4.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.600 | 7.670 | 7.700 | 7.560 | 0.070 | 0.921% | 4.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.650 | 7.600 | 7.760 | 7.600 | -0.020 | -0.262% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.010 | 7.620 | 8.010 | 7.620 | -0.410 | -5.106% | 19.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.980 | 8.030 | 8.050 | 7.980 | 0.020 | 0.250% | 3.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.970 | 8.010 | 8.070 | 7.970 | -0.010 | -0.125% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.120 | 8.020 | 8.130 | 7.990 | -0.090 | -1.110% | 6.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.300 | 8.110 | 8.300 | 8.110 | -0.180 | -2.171% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.040 | 8.290 | 8.350 | 8.010 | 0.250 | 3.109% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.000 | 8.040 | 8.180 | 7.970 | 0.040 | 0.500% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.010 | 8.000 | 8.050 | 7.980 | -0.040 | -0.498% | 5.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.880 | 8.040 | 8.060 | 7.860 | 0.130 | 1.643% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.960 | 7.910 | 7.970 | 7.890 | -0.060 | -0.753% | 7.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.990 | 7.970 | 8.010 | 7.940 | -0.020 | -0.250% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.040 | 7.990 | 8.080 | 7.970 | -0.060 | -0.745% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.950 | 8.050 | 8.110 | 7.920 | 0.020 | 0.249% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.050 | 8.030 | 8.120 | 7.960 | -0.140 | -1.714% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.010 | 8.170 | 8.170 | 7.920 | 0.240 | 3.026% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.930 | 7.930 | 7.950 | 7.840 | -0.030 | -0.377% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.080 | 7.960 | 8.100 | 7.940 | -0.100 | -1.241% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.010 | 8.060 | 8.170 | 7.990 | 0.010 | 0.124% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.000 | 8.050 | 8.120 | 7.940 | 0.050 | 0.625% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.020 | 8.000 | 8.020 | 7.950 | 0.010 | 0.125% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.100 | 7.990 | 8.110 | 7.940 | -0.140 | -1.722% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.110 | 8.130 | 8.200 | 8.070 | 0.080 | 0.994% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.120 | 8.050 | 8.150 | 8.020 | -0.010 | -0.124% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.170 | 8.060 | 8.230 | 8.000 | -0.110 | -1.346% | 15.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.980 | 8.170 | 8.220 | 7.930 | 0.000 | 0.000% | 26.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.830 | 7.960 | 8.090 | 7.720 | 0.000 | 0.000% | 53.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.800 | 7.830 | 7.830 | 7.800 | 0.000 | 0.000% | 27.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.220 | 8.220 | 8.220 | 8.220 | 0.000 | 0.000% | 0.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.900 | 8.660 | 8.950 | 8.600 | 0.000 | 0.000% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.080 | 8.910 | 9.130 | 8.810 | 0.000 | 0.000% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.250 | 9.120 | 9.270 | 9.000 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |