ST椰岛（600238）历史行情
以下为ST椰岛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 | 4.050 | 4.030 | 4.060 | 3.970 | -0.020 | -0.494% | 210.39万 | 0.08亿 | 0.473% |
| 2026-10-08 | 4.010 | 4.050 | 4.090 | 3.990 | 0.040 | 0.998% | 4.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.020 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 357.16万 | 0.14亿 | 0.802% |
| 2026-10-06 | 4.020 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 357.16万 | 0.14亿 | 0.802% |
| 2026-10-05 | 4.020 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 357.16万 | 0.14亿 | 0.802% |
| 2026-10-02 | 4.020 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 357.16万 | 0.14亿 | 0.802% |
| 2026-10-01 | 4.020 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 357.16万 | 0.14亿 | 0.802% |
| 2026-09-30 | 4.020 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.990 | 4.010 | 4.070 | 3.990 | -0.010 | -0.249% | 2.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.050 | 4.020 | 4.080 | 3.980 | -0.040 | -0.985% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.070 | 4.060 | 4.120 | 4.050 | -0.020 | -0.490% | 385.14万 | 0.16亿 | 0.865% |
| 2026-09-24 | 4.070 | 4.060 | 4.120 | 4.050 | -0.020 | -0.490% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.260 | 4.080 | 4.260 | 4.060 | -0.220 | -5.116% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.550 | 4.300 | 4.570 | 4.250 | -0.380 | -8.120% | 17.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.600 | 4.680 | 4.760 | 4.580 | 0.050 | 1.080% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.540 | 4.630 | 4.630 | 4.520 | 0.070 | 1.535% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.540 | 4.560 | 4.580 | 4.470 | 0.030 | 0.662% | 2.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.440 | 4.530 | 4.540 | 4.370 | 0.120 | 2.721% | 2.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.510 | 4.410 | 4.510 | 4.400 | -0.080 | -1.782% | 2.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.500 | 4.490 | 4.530 | 4.470 | -0.020 | -0.443% | 1.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.560 | 4.510 | 4.570 | 4.460 | -0.060 | -1.313% | 2.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.570 | 4.570 | 4.590 | 4.490 | 0.000 | 0.000% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.600 | 4.570 | 4.600 | 4.510 | -0.020 | -0.436% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.740 | 4.590 | 4.740 | 4.590 | -0.150 | -3.165% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.780 | 4.740 | 4.810 | 4.720 | -0.080 | -1.660% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.710 | 4.820 | 4.840 | 4.680 | 0.140 | 2.991% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.720 | 4.680 | 4.750 | 4.660 | -0.040 | -0.847% | 2.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.670 | 4.720 | 4.730 | 4.660 | -0.010 | -0.211% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.620 | 4.730 | 4.730 | 4.620 | 0.080 | 1.720% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.720 | 4.650 | 4.720 | 4.650 | -0.020 | -0.428% | 2.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.700 | 4.670 | 4.720 | 4.650 | 0.000 | 0.000% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.800 | 4.670 | 4.800 | 4.650 | -0.140 | -2.911% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.810 | 4.810 | 4.920 | 4.730 | -0.050 | -1.029% | 4.65万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.150 | 4.860 | 5.150 | 4.860 | -0.160 | -3.187% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.070 | 5.020 | 5.150 | 4.980 | -0.040 | -0.791% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.890 | 5.060 | 5.060 | 4.760 | 0.180 | 3.689% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.680 | 4.880 | 4.920 | 4.670 | 0.230 | 4.946% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.650 | 4.650 | 4.800 | 4.630 | -0.060 | -1.274% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.570 | 4.710 | 4.740 | 4.520 | 0.160 | 3.516% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.430 | 4.550 | 4.590 | 4.420 | 0.070 | 1.562% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.460 | 4.480 | 4.530 | 4.400 | 0.020 | 0.448% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.500 | 4.460 | 4.500 | 4.410 | -0.060 | -1.327% | 3.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.390 | 4.520 | 4.610 | 4.390 | 0.160 | 3.670% | 6.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.310 | 4.360 | 4.360 | 4.280 | 0.050 | 1.160% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.220 | 4.310 | 4.340 | 4.220 | 0.040 | 0.937% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.300 | 4.270 | 4.330 | 4.200 | -0.030 | -0.698% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.360 | 4.300 | 4.390 | 4.300 | -0.100 | -2.273% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.450 | 4.400 | 4.490 | 4.300 | -0.100 | -2.222% | 9.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.850 | 4.500 | 4.850 | 4.430 | -0.050 | -1.099% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.500 | 4.550 | 4.550 | 4.300 | 0.410 | 9.903% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.170 | 4.140 | 4.270 | 4.100 | 0.000 | 0.000% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.080 | 4.140 | 4.210 | 4.070 | 0.060 | 1.471% | 3.14万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.040 | 4.080 | 4.150 | 3.990 | 0.040 | 0.990% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.890 | 4.040 | 4.060 | 3.880 | 0.140 | 3.590% | 3.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.990 | 3.900 | 4.020 | 3.890 | -0.130 | -3.226% | 2.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.990 | 4.030 | 4.050 | 3.970 | 0.050 | 1.256% | 2.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.060 | 3.980 | 4.060 | 3.950 | -0.060 | -1.485% | 2.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.050 | 4.040 | 4.120 | 3.930 | -0.070 | -1.703% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.110 | 4.110 | 4.380 | 4.080 | 0.040 | 0.983% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.220 | 4.070 | 4.280 | 4.000 | -0.140 | -3.325% | 3.40万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.210 | 4.210 | 4.290 | 4.140 | 0.000 | 0.000% | 2.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.380 | 4.210 | 4.400 | 4.140 | -0.140 | -3.218% | 4.85万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.320 | 4.350 | 4.420 | 4.290 | 0.030 | 0.694% | 1.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.570 | 4.320 | 4.570 | 4.290 | -0.250 | -5.470% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.480 | 4.570 | 4.570 | 4.450 | 0.090 | 2.009% | 2.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.550 | 4.480 | 4.580 | 4.430 | -0.070 | -1.538% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.590 | 4.550 | 4.640 | 4.500 | -0.050 | -1.087% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.830 | 4.600 | 4.850 | 4.550 | -0.230 | -4.762% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.880 | 4.830 | 5.040 | 4.760 | 0.020 | 0.416% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.580 | 4.810 | 4.810 | 4.580 | 0.230 | 5.022% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.480 | 4.580 | 4.650 | 4.480 | 0.110 | 2.461% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.430 | 4.470 | 4.570 | 4.400 | 0.020 | 0.449% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.530 | 4.450 | 4.540 | 4.430 | -0.080 | -1.766% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.540 | 4.530 | 4.630 | 4.410 | -0.010 | -0.220% | 3.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.690 | 4.540 | 4.700 | 4.510 | -0.110 | -2.366% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.750 | 4.650 | 4.760 | 4.600 | -0.130 | -2.720% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.030 | 4.780 | 5.070 | 4.720 | -0.180 | -3.629% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.690 | 4.960 | 4.960 | 4.680 | 0.240 | 5.085% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.820 | 4.720 | 4.820 | 4.590 | -0.110 | -2.277% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.960 | 4.830 | 4.960 | 4.830 | -0.100 | -2.028% | 2.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.970 | 4.930 | 4.980 | 4.860 | -0.040 | -0.805% | 2.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.080 | 4.970 | 5.080 | 4.950 | -0.040 | -0.798% | 2.50万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.980 | 5.010 | 5.050 | 4.910 | 0.100 | 2.037% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.830 | 4.910 | 5.020 | 4.830 | 0.010 | 0.204% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.020 | 4.900 | 5.060 | 4.860 | -0.170 | -3.353% | 4.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.070 | 5.070 | 5.200 | 5.070 | -0.070 | -1.362% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.020 | 5.140 | 5.300 | 5.020 | 0.090 | 1.782% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.040 | 5.050 | 5.200 | 5.010 | -0.080 | -1.559% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.160 | 5.130 | 5.220 | 5.100 | -0.010 | -0.195% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.030 | 5.140 | 5.170 | 5.010 | 0.060 | 1.181% | 3.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.080 | 5.080 | 5.240 | 5.080 | -0.060 | -1.167% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.300 | 5.140 | 5.300 | 5.090 | -0.060 | -1.154% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.950 | 5.200 | 5.200 | 4.870 | 0.250 | 5.051% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.010 | 4.950 | 5.150 | 4.930 | -0.100 | -1.980% | 5.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.140 | 5.050 | 5.150 | 4.990 | -0.080 | -1.559% | 4.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.080 | 5.130 | 5.240 | 5.050 | 0.010 | 0.195% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.310 | 5.120 | 5.310 | 5.090 | -0.170 | -3.214% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.310 | 5.290 | 5.350 | 5.200 | 0.020 | 0.380% | 4.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.130 | 5.270 | 5.310 | 5.090 | 0.140 | 2.729% | 5.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.310 | 5.130 | 5.310 | 5.120 | -0.180 | -3.390% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.060 | 5.310 | 5.310 | 5.060 | 0.250 | 4.941% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.000 | 5.060 | 5.110 | 4.980 | 0.090 | 1.811% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.110 | 4.970 | 5.110 | 4.910 | -0.190 | -3.682% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.460 | 5.160 | 5.590 | 5.100 | -0.160 | -3.008% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.210 | 5.320 | 5.320 | 5.040 | 0.250 | 4.931% | 8.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.140 | 5.070 | 5.170 | 4.960 | -0.050 | -0.977% | 6.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.080 | 5.120 | 5.170 | 5.000 | 0.050 | 0.986% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.300 | 5.070 | 5.320 | 5.040 | -0.230 | -4.340% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.410 | 5.300 | 5.480 | 5.270 | -0.020 | -0.376% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.520 | 5.320 | 5.540 | 5.210 | -0.110 | -2.026% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.440 | 5.430 | 5.550 | 5.360 | -0.210 | -3.723% | 17.15万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.780 | 5.640 | 5.780 | 5.560 | 0.140 | 2.545% | 24.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.760 | 5.500 | 5.760 | 5.220 | 0.010 | 0.182% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.450 | 5.490 | 5.490 | 5.400 | 0.260 | 4.971% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.830 | 5.230 | 5.230 | 4.830 | 0.250 | 5.020% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.760 | 4.980 | 5.010 | 4.750 | 0.210 | 4.403% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.710 | 4.770 | 4.840 | 4.640 | 0.080 | 1.706% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.690 | 4.690 | 4.790 | 4.680 | -0.050 | -1.055% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.730 | 4.740 | 4.750 | 4.630 | 0.010 | 0.211% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.630 | 4.730 | 4.850 | 4.590 | 0.060 | 1.285% | 9.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.650 | 4.670 | 4.780 | 4.570 | 0.070 | 1.522% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.360 | 4.600 | 4.780 | 4.360 | 0.050 | 1.099% | 25.67万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.550 | 4.550 | 4.550 | 4.540 | 0.220 | 5.081% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.330 | 4.330 | 4.330 | 4.310 | 0.210 | 5.097% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.720 | 4.120 | 4.120 | 3.720 | 0.000 | 0.000% | 24.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.540 | 3.920 | 3.920 | 3.540 | 0.000 | 0.000% | 17.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.730 | 3.730 | 3.730 | 3.730 | 0.000 | 0.000% | 1.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.930 | 3.930 | 3.930 | 3.930 | 0.000 | 0.000% | 1.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.140 | 4.140 | 4.190 | 4.140 | 0.000 | 0.000% | 4.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.600 | 4.360 | 4.620 | 4.360 | 0.000 | 0.000% | 7.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.670 | 4.590 | 4.690 | 4.500 | 0.000 | 0.000% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.760 | 4.740 | 4.800 | 4.510 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |