*ST萃华（002731）历史行情
以下为*ST萃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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-31 | 0.770 | 0.770 | 0.770 | 0.770 | -0.080 | -9.412% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 0.850 | 0.850 | 0.850 | 0.850 | -0.090 | -9.574% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-27 | 0.940 | 0.940 | 0.940 | 0.940 | -0.100 | -9.615% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 1.040 | 1.040 | 1.140 | 1.040 | -0.110 | -9.565% | 55.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 1.200 | 1.150 | 1.310 | 1.150 | -0.130 | -10.156% | 60.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 1.040 | 1.280 | 1.280 | 1.040 | 0.120 | 10.345% | 68.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 1.160 | 1.160 | 1.230 | 1.160 | -0.130 | -10.078% | 37.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 1.290 | 1.290 | 1.380 | 1.290 | -0.140 | -9.790% | 59.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 1.430 | 1.430 | 1.430 | 1.430 | -0.160 | -10.063% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 1.580 | 1.590 | 1.670 | 1.490 | 0.000 | 0.000% | 38.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 1.580 | 1.590 | 1.630 | 1.580 | 0.010 | 0.633% | 18.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 1.650 | 1.580 | 1.660 | 1.570 | -0.100 | -5.952% | 27.76万 | 0.00亿 | 0.000% |
| 2026-08-13 | 1.610 | 1.680 | 1.710 | 1.590 | 0.060 | 3.704% | 35.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 1.650 | 1.620 | 1.660 | 1.570 | -0.050 | -2.994% | 30.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 1.630 | 1.670 | 1.720 | 1.630 | 0.030 | 1.829% | 32.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 1.670 | 1.640 | 1.710 | 1.610 | -0.070 | -4.094% | 34.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 1.690 | 1.710 | 1.830 | 1.690 | -0.170 | -9.043% | 55.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 1.960 | 1.880 | 2.000 | 1.880 | -0.110 | -5.528% | 37.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 1.830 | 1.990 | 2.090 | 1.780 | 0.050 | 2.577% | 57.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 1.980 | 1.940 | 1.990 | 1.910 | -0.020 | -1.020% | 35.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 1.930 | 1.960 | 2.010 | 1.860 | -0.010 | -0.508% | 35.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 1.980 | 1.970 | 2.130 | 1.940 | -0.090 | -4.369% | 53.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 1.850 | 2.060 | 2.060 | 1.810 | 0.190 | 10.160% | 58.75万 | 0.00亿 | 0.000% |
| 2026-07-29 | 1.770 | 1.870 | 1.950 | 1.740 | 0.090 | 5.056% | 50.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 1.790 | 1.780 | 1.930 | 1.740 | -0.050 | -2.732% | 52.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 1.670 | 1.830 | 1.830 | 1.670 | 0.170 | 10.241% | 45.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 1.790 | 1.660 | 1.830 | 1.650 | -0.170 | -9.290% | 52.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 1.810 | 1.830 | 1.930 | 1.760 | -0.080 | -4.188% | 55.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 1.850 | 1.910 | 2.150 | 1.850 | -0.140 | -6.829% | 65.32万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.050 | 2.050 | 2.050 | 2.050 | -0.230 | -10.088% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 2.600 | 2.280 | 2.710 | 2.280 | -0.250 | -9.881% | 59.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 2.200 | 2.530 | 2.530 | 2.200 | 0.230 | 10.000% | 74.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 1.880 | 2.300 | 2.300 | 1.880 | 0.210 | 10.048% | 80.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 2.080 | 2.090 | 2.310 | 2.080 | -0.220 | -9.524% | 88.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.310 | 2.310 | 2.310 | 2.310 | -0.260 | -10.117% | 0.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.570 | 2.570 | 2.570 | 2.570 | -0.290 | -10.140% | 0.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.860 | 2.860 | 2.860 | 2.860 | -0.320 | -10.063% | 1.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.180 | 3.180 | 3.180 | 3.180 | -0.350 | -9.915% | 0.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.530 | 3.530 | 3.530 | 3.530 | -0.390 | -9.949% | 0.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.920 | 3.920 | 3.920 | 3.920 | -0.430 | -9.885% | 0.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.350 | 4.350 | 4.350 | 4.350 | -0.230 | -5.022% | 2.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.580 | 4.580 | 4.580 | 4.580 | -0.240 | -4.979% | 0.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.820 | 4.820 | 4.820 | 4.820 | -0.250 | -4.931% | 1.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.070 | 5.070 | 5.220 | 5.070 | -0.270 | -5.056% | 43.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.340 | 5.340 | 5.340 | 5.340 | -0.280 | -4.982% | 0.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.620 | 5.620 | 5.620 | 5.620 | -0.300 | -5.068% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.920 | 5.920 | 5.980 | 5.920 | -0.310 | -4.976% | 26.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.230 | 6.230 | 6.230 | 6.230 | -0.330 | -5.030% | 0.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.560 | 6.560 | 6.560 | 6.560 | -0.340 | -4.928% | 1.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.210 | 6.900 | 7.220 | 6.860 | -0.320 | -4.432% | 25.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.140 | 7.220 | 7.330 | 7.090 | 0.010 | 0.139% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.300 | 7.210 | 7.430 | 7.180 | -0.070 | -0.962% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.340 | 7.280 | 7.540 | 7.180 | -0.100 | -1.355% | 21.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.080 | 7.380 | 7.440 | 7.000 | 0.000 | 0.000% | 22.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.030 | 7.160 | 7.240 | 6.990 | 0.000 | 0.000% | 17.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.380 | 7.030 | 7.380 | 7.030 | 0.000 | 0.000% | 26.36万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.350 | 7.400 | 7.480 | 7.260 | 0.000 | 0.000% | 33.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.050 | 7.120 | 7.250 | 6.990 | 0.000 | 0.000% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.000 | 7.110 | 7.180 | 6.770 | 0.000 | 0.000% | 19.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.370 | 7.000 | 7.400 | 7.000 | 0.000 | 0.000% | 21.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.530 | 7.370 | 7.600 | 7.260 | 0.000 | 0.000% | 21.35万 | 0.00亿 | 0.000% |