*ST棒杰（002634）历史行情
以下为*ST棒杰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.900 | 3.920 | 3.960 | 3.830 | 0.040 | 1.031% | 4.03万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.920 | 3.880 | 3.960 | 3.840 | -0.040 | -1.020% | 3.83万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.930 | 3.920 | 3.960 | 3.880 | 0.010 | 0.256% | 297.00万 | 0.12亿 | 0.665% |
| 2026-10-06 | 3.930 | 3.920 | 3.960 | 3.880 | 0.010 | 0.256% | 297.00万 | 0.12亿 | 0.665% |
| 2026-10-05 | 3.930 | 3.920 | 3.960 | 3.880 | 0.010 | 0.256% | 297.00万 | 0.12亿 | 0.665% |
| 2026-10-02 | 3.930 | 3.920 | 3.960 | 3.880 | 0.010 | 0.256% | 297.00万 | 0.12亿 | 0.665% |
| 2026-10-01 | 3.930 | 3.920 | 3.960 | 3.880 | 0.010 | 0.256% | 297.00万 | 0.12亿 | 0.665% |
| 2026-09-30 | 3.930 | 3.920 | 3.960 | 3.880 | 0.010 | 0.256% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.040 | 3.910 | 4.040 | 3.900 | -0.130 | -3.218% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.050 | 4.040 | 4.050 | 3.910 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.030 | 4.040 | 4.080 | 3.990 | 0.030 | 0.748% | 364.06万 | 0.15亿 | 0.815% |
| 2026-09-24 | 4.030 | 4.040 | 4.080 | 3.990 | 0.030 | 0.748% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.090 | 4.010 | 4.150 | 4.000 | -0.120 | -2.906% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.060 | 4.130 | 4.260 | 4.010 | 0.100 | 2.481% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.040 | 4.030 | 4.040 | 3.970 | -0.030 | -0.739% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.030 | 4.060 | 4.060 | 3.960 | 0.040 | 0.995% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.100 | 4.020 | 4.100 | 4.000 | -0.080 | -1.951% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.110 | 4.100 | 4.190 | 4.070 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.180 | 4.100 | 4.190 | 4.090 | -0.090 | -2.148% | 2.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.260 | 4.190 | 4.320 | 4.160 | -0.080 | -1.874% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.350 | 4.270 | 4.440 | 4.270 | -0.110 | -2.511% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.310 | 4.380 | 4.390 | 4.270 | 0.070 | 1.624% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.350 | 4.310 | 4.390 | 4.290 | -0.040 | -0.920% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.290 | 4.350 | 4.380 | 4.240 | 0.120 | 2.837% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.140 | 4.230 | 4.250 | 4.120 | 0.050 | 1.196% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.180 | 4.180 | 4.280 | 4.130 | 0.120 | 2.956% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.150 | 4.060 | 4.160 | 4.020 | -0.080 | -1.932% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.150 | 4.140 | 4.190 | 4.010 | -0.010 | -0.241% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.230 | 4.150 | 4.240 | 4.140 | -0.070 | -1.659% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.250 | 4.220 | 4.260 | 4.200 | -0.030 | -0.706% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.260 | 4.250 | 4.270 | 4.230 | -0.020 | -0.468% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.280 | 4.270 | 4.320 | 4.220 | -0.010 | -0.234% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.240 | 4.280 | 4.310 | 4.230 | 0.040 | 0.943% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.220 | 4.240 | 4.280 | 4.180 | -0.020 | -0.469% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.350 | 4.260 | 4.360 | 4.250 | -0.090 | -2.069% | 2.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.310 | 4.350 | 4.360 | 4.210 | 0.070 | 1.636% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.310 | 4.280 | 4.330 | 4.260 | 0.010 | 0.234% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.400 | 4.270 | 4.400 | 4.200 | -0.130 | -2.955% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.380 | 4.400 | 4.530 | 4.350 | 0.050 | 1.149% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.320 | 4.350 | 4.350 | 4.280 | 0.030 | 0.694% | 2.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.370 | 4.320 | 4.370 | 4.260 | -0.010 | -0.231% | 2.77万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.360 | 4.330 | 4.430 | 4.330 | -0.080 | -1.814% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.470 | 4.410 | 4.500 | 4.350 | -0.060 | -1.342% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.470 | 4.470 | 4.600 | 4.360 | -0.010 | -0.223% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.090 | 4.480 | 4.500 | 4.080 | 0.340 | 8.213% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.130 | 4.140 | 4.170 | 4.090 | 0.040 | 0.976% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.100 | 4.100 | 4.170 | 4.060 | 0.010 | 0.244% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.150 | 4.090 | 4.160 | 4.060 | -0.020 | -0.487% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.120 | 4.110 | 4.190 | 4.080 | -0.040 | -0.964% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.230 | 4.150 | 4.300 | 4.130 | -0.020 | -0.480% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.100 | 4.170 | 4.180 | 4.070 | 0.140 | 3.474% | 6.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.000 | 4.030 | 4.070 | 3.940 | 0.000 | 0.000% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.010 | 4.030 | 4.050 | 3.860 | 0.000 | 0.000% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.960 | 4.030 | 4.140 | 3.960 | 0.040 | 1.003% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.900 | 3.990 | 4.140 | 3.900 | 0.050 | 1.269% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.660 | 3.940 | 4.030 | 3.660 | 0.210 | 5.630% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.520 | 3.730 | 3.740 | 3.470 | 0.220 | 6.268% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.580 | 3.510 | 3.610 | 3.450 | -0.080 | -2.228% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.550 | 3.590 | 3.640 | 3.380 | 0.040 | 1.127% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.740 | 3.550 | 3.800 | 3.500 | -0.190 | -5.080% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.960 | 3.740 | 4.010 | 3.730 | -0.230 | -5.793% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.130 | 3.970 | 4.130 | 3.970 | -0.140 | -3.406% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.190 | 4.110 | 4.210 | 4.090 | -0.080 | -1.909% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.180 | 4.190 | 4.230 | 4.150 | 0.010 | 0.239% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.300 | 4.180 | 4.300 | 4.180 | -0.120 | -2.791% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.290 | 4.300 | 4.370 | 4.240 | -0.020 | -0.463% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.320 | 4.320 | 4.380 | 4.220 | -0.050 | -1.144% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.430 | 4.370 | 4.480 | 4.280 | 0.080 | 1.865% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.400 | 4.290 | 4.460 | 4.260 | -0.090 | -2.055% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.710 | 4.380 | 4.710 | 4.370 | -0.270 | -5.806% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.650 | 4.650 | 4.720 | 4.520 | 0.040 | 0.868% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.320 | 4.610 | 4.610 | 4.320 | 0.220 | 5.011% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.350 | 4.390 | 4.470 | 4.310 | 0.030 | 0.688% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.160 | 4.360 | 4.390 | 4.050 | 0.100 | 2.347% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.410 | 4.260 | 4.440 | 4.220 | 0.020 | 0.472% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.390 | 4.240 | 4.400 | 4.170 | -0.150 | -3.417% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.270 | 4.390 | 4.460 | 4.250 | 0.140 | 3.294% | 13.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.420 | 4.250 | 4.510 | 4.250 | -0.220 | -4.922% | 17.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.520 | 4.470 | 4.590 | 4.470 | -0.230 | -4.894% | 15.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.720 | 4.700 | 4.750 | 4.700 | -0.250 | -5.051% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.130 | 4.950 | 5.150 | 4.950 | -0.260 | -4.990% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.180 | 5.210 | 5.380 | 5.020 | 0.070 | 1.362% | 17.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.120 | 5.140 | 5.180 | 4.820 | 0.190 | 3.838% | 18.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.780 | 4.950 | 4.950 | 4.770 | 0.240 | 5.096% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.740 | 4.710 | 4.890 | 4.650 | -0.020 | -0.423% | 9.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.600 | 4.730 | 4.790 | 4.360 | 0.170 | 3.728% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.700 | 4.560 | 4.780 | 4.510 | -0.190 | -4.000% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.920 | 4.750 | 4.990 | 4.740 | -0.240 | -4.810% | 17.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.740 | 4.990 | 5.020 | 4.690 | 0.210 | 4.393% | 23.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.870 | 4.780 | 5.030 | 4.680 | -0.020 | -0.417% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.860 | 4.800 | 4.960 | 4.750 | -0.130 | -2.637% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.230 | 4.930 | 5.250 | 4.790 | -0.100 | -1.988% | 23.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.990 | 5.030 | 5.030 | 4.940 | 0.240 | 5.010% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.630 | 4.790 | 4.790 | 4.560 | 0.230 | 5.044% | 16.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.480 | 4.560 | 4.560 | 4.410 | 0.220 | 5.069% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.290 | 4.340 | 4.430 | 4.290 | 0.000 | 0.000% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.460 | 4.340 | 4.480 | 4.250 | -0.130 | -2.908% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.760 | 4.470 | 4.770 | 4.470 | -0.240 | -5.096% | 14.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.650 | 4.710 | 4.710 | 4.550 | 0.220 | 4.900% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.320 | 4.490 | 4.490 | 4.250 | 0.210 | 4.907% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.460 | 4.280 | 4.500 | 4.280 | -0.230 | -5.100% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.610 | 4.510 | 4.690 | 4.450 | -0.150 | -3.219% | 12.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.590 | 4.660 | 4.660 | 4.430 | 0.000 | 0.000% | 21.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.850 | 4.660 | 4.850 | 4.660 | -0.240 | -4.898% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.000 | 4.900 | 5.050 | 4.890 | -0.110 | -2.196% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.080 | 5.010 | 5.130 | 4.970 | -0.050 | -0.988% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.170 | 5.060 | 5.200 | 5.050 | -0.150 | -2.879% | 14.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.160 | 5.210 | 5.360 | 4.950 | 0.050 | 0.969% | 22.90万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.390 | 5.160 | 5.450 | 5.160 | -0.270 | -4.972% | 28.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.150 | 5.430 | 5.550 | 5.130 | 0.110 | 2.068% | 20.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.860 | 5.320 | 5.860 | 5.300 | -0.260 | -4.659% | 46.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.580 | 5.580 | 5.580 | 5.500 | 0.270 | 5.085% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.160 | 5.310 | 5.310 | 5.060 | 0.250 | 4.941% | 23.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.730 | 5.060 | 5.060 | 4.710 | 0.240 | 4.979% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.890 | 4.820 | 5.040 | 4.800 | -0.230 | -4.554% | 43.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.800 | 5.050 | 5.060 | 4.770 | 0.300 | 6.316% | 41.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.200 | 4.750 | 5.240 | 4.730 | -0.500 | -9.524% | 48.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.520 | 5.250 | 5.550 | 5.230 | -0.350 | -6.250% | 49.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.650 | 5.600 | 5.840 | 5.540 | -0.090 | -1.582% | 43.64万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.510 | 5.690 | 5.740 | 5.440 | -0.110 | -1.897% | 49.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.850 | 5.800 | 5.920 | 5.440 | -0.240 | -3.974% | 92.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.040 | 6.040 | 6.500 | 6.040 | -0.670 | -9.985% | 89.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.710 | 6.710 | 6.710 | 6.710 | -0.750 | -10.054% | 4.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.170 | 7.460 | 8.170 | 7.460 | -0.830 | -10.012% | 28.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.650 | 8.290 | 8.690 | 8.250 | 0.000 | 0.000% | 30.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.150 | 8.720 | 9.430 | 8.610 | 0.000 | 0.000% | 38.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.500 | 9.340 | 9.670 | 9.120 | 0.000 | 0.000% | 33.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.810 | 9.670 | 9.670 | 8.800 | 0.000 | 0.000% | 28.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.710 | 8.790 | 9.370 | 8.410 | 0.000 | 0.000% | 44.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.380 | 9.240 | 9.380 | 9.010 | 0.000 | 0.000% | 31.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.090 | 9.210 | 9.400 | 8.910 | 0.000 | 0.000% | 36.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.850 | 9.170 | 9.450 | 8.710 | 0.000 | 0.000% | 61.63万 | 0.00亿 | 0.000% |