*ST正平（603843）历史行情
以下为*ST正平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 | 5.850 | 6.010 | 6.130 | 5.570 | 0.110 | 1.864% | 1,679.73万 | 0.97亿 | 2.401% |
| 2026-10-08 | 6.150 | 5.900 | 6.300 | 5.750 | -0.440 | -6.940% | 17.33万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.180 | 6.340 | 6.410 | 6.180 | 0.160 | 2.589% | 956.22万 | 0.60亿 | 1.367% |
| 2026-10-06 | 6.180 | 6.340 | 6.410 | 6.180 | 0.160 | 2.589% | 956.22万 | 0.60亿 | 1.367% |
| 2026-10-05 | 6.180 | 6.340 | 6.410 | 6.180 | 0.160 | 2.589% | 956.22万 | 0.60亿 | 1.367% |
| 2026-10-02 | 6.180 | 6.340 | 6.410 | 6.180 | 0.160 | 2.589% | 956.22万 | 0.60亿 | 1.367% |
| 2026-10-01 | 6.180 | 6.340 | 6.410 | 6.180 | 0.160 | 2.589% | 956.22万 | 0.60亿 | 1.367% |
| 2026-09-30 | 6.180 | 6.340 | 6.410 | 6.180 | 0.160 | 2.589% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.980 | 6.180 | 6.310 | 5.950 | 0.140 | 2.318% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.330 | 6.040 | 6.400 | 6.040 | -0.290 | -4.581% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.550 | 6.330 | 6.580 | 6.290 | -0.270 | -4.091% | 1,103.50万 | 0.71亿 | 1.577% |
| 2026-09-24 | 6.550 | 6.330 | 6.580 | 6.290 | -0.270 | -4.091% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.330 | 6.600 | 6.750 | 6.180 | 0.180 | 2.804% | 19.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.660 | 6.420 | 6.690 | 6.420 | -0.280 | -4.179% | 15.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.900 | 6.700 | 6.900 | 6.680 | -0.170 | -2.475% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.840 | 6.870 | 6.960 | 6.800 | 0.100 | 1.477% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.630 | 6.770 | 6.930 | 6.600 | 0.090 | 1.347% | 10.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.560 | 6.680 | 6.740 | 6.560 | -0.020 | -0.299% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.770 | 6.700 | 6.870 | 6.680 | -0.080 | -1.180% | 7.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.850 | 6.780 | 6.880 | 6.740 | -0.060 | -0.877% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.700 | 6.840 | 6.900 | 6.700 | -0.050 | -0.726% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.000 | 6.890 | 7.030 | 6.850 | -0.170 | -2.408% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.950 | 7.060 | 7.150 | 6.880 | 0.050 | 0.713% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.200 | 7.010 | 7.270 | 6.900 | -0.170 | -2.368% | 13.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.060 | 7.180 | 7.260 | 7.040 | 0.010 | 0.139% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.400 | 7.170 | 7.460 | 7.170 | -0.240 | -3.239% | 11.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.330 | 7.410 | 7.520 | 7.310 | 0.030 | 0.407% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.320 | 7.380 | 7.420 | 7.250 | 0.040 | 0.545% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.500 | 7.340 | 7.580 | 7.230 | -0.130 | -1.740% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.580 | 7.470 | 7.580 | 7.030 | -0.130 | -1.711% | 18.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.890 | 7.600 | 8.170 | 7.510 | -0.190 | -2.439% | 25.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.240 | 7.790 | 7.950 | 7.190 | 0.560 | 7.746% | 22.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.240 | 7.230 | 7.310 | 7.150 | -0.050 | -0.687% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.060 | 7.280 | 7.350 | 7.010 | 0.270 | 3.852% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.070 | 7.010 | 7.160 | 6.900 | -0.160 | -2.232% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.930 | 7.170 | 7.290 | 6.810 | 0.280 | 4.064% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.720 | 6.890 | 6.960 | 6.580 | 0.150 | 2.226% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.650 | 6.740 | 6.990 | 6.630 | 0.020 | 0.298% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.090 | 6.720 | 7.090 | 6.660 | -0.330 | -4.681% | 18.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.160 | 7.050 | 7.180 | 7.040 | -0.110 | -1.536% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.240 | 7.160 | 7.360 | 7.150 | -0.140 | -1.918% | 8.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.300 | 7.300 | 7.450 | 7.270 | -0.040 | -0.545% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.250 | 7.340 | 7.460 | 7.150 | 0.100 | 1.381% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.070 | 7.240 | 7.400 | 6.960 | 0.240 | 3.429% | 12.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.040 | 7.000 | 7.200 | 6.920 | -0.140 | -1.961% | 9.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.200 | 7.140 | 7.310 | 7.110 | -0.040 | -0.557% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.060 | 7.180 | 7.330 | 6.860 | 0.210 | 3.013% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.810 | 6.970 | 7.050 | 6.780 | 0.160 | 2.349% | 11.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.050 | 6.810 | 7.060 | 6.600 | -0.200 | -2.853% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.280 | 7.010 | 7.390 | 6.930 | -0.320 | -4.366% | 16.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.800 | 7.330 | 7.480 | 6.760 | 0.340 | 4.864% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.810 | 6.990 | 7.150 | 6.700 | 0.190 | 2.794% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.400 | 6.800 | 6.940 | 6.310 | 0.390 | 6.084% | 15.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.300 | 6.410 | 6.630 | 6.270 | 0.050 | 0.786% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.210 | 6.360 | 6.430 | 6.120 | -0.170 | -2.603% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.050 | 6.530 | 6.650 | 5.990 | 0.480 | 7.934% | 27.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.530 | 6.050 | 6.050 | 5.530 | 0.550 | 10.000% | 23.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.380 | 5.500 | 5.700 | 5.340 | 0.230 | 4.364% | 23.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.570 | 5.270 | 5.600 | 5.070 | -0.360 | -6.394% | 26.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.210 | 5.630 | 6.340 | 5.630 | -0.630 | -10.064% | 22.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.450 | 6.260 | 6.540 | 6.110 | -0.240 | -3.692% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.560 | 6.500 | 6.760 | 6.440 | -0.080 | -1.216% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.330 | 6.580 | 6.790 | 6.330 | 0.160 | 2.492% | 17.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.790 | 6.420 | 6.890 | 6.320 | -0.370 | -5.449% | 22.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.370 | 6.790 | 6.860 | 6.330 | 0.300 | 4.622% | 22.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.160 | 6.490 | 6.790 | 6.100 | 0.280 | 4.509% | 28.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.390 | 6.210 | 6.660 | 6.010 | -0.190 | -2.969% | 28.34万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.970 | 6.400 | 7.060 | 6.400 | -0.710 | -9.986% | 30.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.790 | 7.110 | 7.960 | 7.110 | -0.790 | -10.000% | 26.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.200 | 7.900 | 8.300 | 7.880 | -0.300 | -3.659% | 17.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.300 | 8.200 | 8.640 | 8.160 | -0.240 | -2.844% | 18.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.030 | 8.440 | 8.510 | 7.950 | 0.340 | 4.198% | 18.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.250 | 8.100 | 8.290 | 8.050 | -0.130 | -1.580% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.060 | 8.230 | 8.400 | 8.060 | 0.030 | 0.366% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.400 | 8.200 | 8.400 | 8.200 | -0.430 | -4.983% | 17.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.690 | 8.630 | 9.000 | 8.540 | -0.100 | -1.145% | 19.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.310 | 8.730 | 8.740 | 8.020 | 0.360 | 4.301% | 22.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.510 | 8.370 | 8.630 | 8.340 | -0.270 | -3.125% | 14.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.620 | 8.640 | 8.940 | 8.520 | -0.120 | -1.370% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.650 | 8.760 | 8.880 | 8.430 | -0.040 | -0.455% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.780 | 8.800 | 8.800 | 8.610 | 0.420 | 5.012% | 18.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.700 | 8.380 | 8.740 | 8.380 | -0.420 | -4.773% | 15.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.860 | 8.800 | 9.020 | 8.720 | 0.060 | 0.686% | 14.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.780 | 8.740 | 9.090 | 8.280 | 0.050 | 0.575% | 22.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.440 | 8.690 | 8.690 | 8.380 | 0.410 | 4.952% | 17.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.990 | 8.280 | 8.280 | 7.970 | 0.390 | 4.943% | 17.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.090 | 7.890 | 8.220 | 7.870 | -0.370 | -4.479% | 14.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.630 | 8.260 | 8.850 | 8.170 | -0.170 | -2.017% | 23.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.300 | 8.430 | 8.430 | 8.140 | 0.400 | 4.981% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.620 | 8.030 | 8.030 | 7.620 | 0.380 | 4.967% | 18.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.860 | 7.650 | 7.930 | 7.650 | -0.400 | -4.969% | 17.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.790 | 8.050 | 8.150 | 7.760 | 0.170 | 2.157% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.850 | 7.880 | 7.990 | 7.660 | -0.070 | -0.881% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.950 | 7.950 | 8.120 | 7.860 | -0.160 | -1.973% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.180 | 8.110 | 8.240 | 8.010 | -0.060 | -0.734% | 10.92万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.900 | 8.170 | 8.190 | 7.770 | 0.200 | 2.509% | 15.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.180 | 7.970 | 8.450 | 7.940 | -0.390 | -4.665% | 21.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.470 | 8.360 | 8.610 | 8.360 | -0.440 | -5.000% | 20.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.920 | 8.800 | 9.070 | 8.790 | -0.200 | -2.222% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.870 | 9.000 | 9.180 | 8.850 | 0.200 | 2.273% | 14.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.870 | 8.800 | 9.100 | 8.780 | -0.270 | -2.977% | 17.14万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.710 | 9.070 | 9.160 | 8.310 | 0.350 | 4.014% | 28.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.840 | 8.720 | 8.950 | 8.670 | -0.250 | -2.787% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.960 | 8.970 | 9.210 | 8.930 | -0.130 | -1.429% | 13.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.990 | 9.100 | 9.260 | 8.870 | 0.010 | 0.110% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.970 | 9.090 | 9.370 | 8.680 | -0.040 | -0.438% | 28.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.430 | 9.130 | 9.490 | 9.130 | -0.480 | -4.995% | 28.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.850 | 9.610 | 9.850 | 9.410 | 0.230 | 2.452% | 30.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.180 | 9.380 | 9.600 | 9.000 | -0.020 | -0.213% | 26.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.990 | 9.400 | 9.400 | 8.520 | 0.450 | 5.028% | 43.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.600 | 8.950 | 9.790 | 8.950 | -0.470 | -4.989% | 49.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.420 | 9.420 | 9.420 | 9.230 | 0.450 | 5.017% | 21.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.970 | 8.970 | 8.970 | 8.970 | 0.430 | 5.035% | 1.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.540 | 8.540 | 8.540 | 8.400 | 0.410 | 5.043% | 11.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.890 | 8.130 | 8.130 | 7.580 | 0.390 | 5.039% | 24.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.990 | 7.740 | 8.280 | 7.740 | -0.340 | -4.208% | 25.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.800 | 8.080 | 8.540 | 7.800 | -0.130 | -1.583% | 39.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.460 | 8.210 | 8.590 | 8.200 | -0.270 | -3.184% | 20.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.700 | 8.480 | 8.800 | 8.010 | 0.060 | 0.713% | 39.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.420 | 8.420 | 8.420 | 8.420 | 0.400 | 4.988% | 2.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.690 | 8.020 | 8.020 | 7.690 | 0.380 | 4.974% | 20.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.380 | 7.640 | 7.970 | 7.380 | 0.000 | 0.000% | 35.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.640 | 7.640 | 7.940 | 7.640 | -0.400 | -4.975% | 40.05万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.500 | 8.040 | 8.620 | 8.040 | -0.420 | -4.965% | 25.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.460 | 8.460 | 8.780 | 8.460 | -0.450 | -5.051% | 30.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.180 | 8.910 | 9.580 | 8.910 | 0.000 | 0.000% | 33.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.540 | 9.380 | 9.650 | 8.880 | 0.000 | 0.000% | 38.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.320 | 9.200 | 9.200 | 8.320 | 0.000 | 0.000% | 28.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.760 | 8.760 | 8.760 | 8.760 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.660 | 9.220 | 9.660 | 9.220 | 0.000 | 0.000% | 16.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.840 | 9.700 | 9.740 | 8.830 | 0.000 | 0.000% | 34.27万 | 0.00亿 | 0.000% |