ST葫芦娃（605199）历史行情
以下为ST葫芦娃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 | 5.830 | 5.810 | 5.870 | 5.650 | -0.020 | -0.343% | 151.08万 | 0.09亿 | 0.378% |
| 2026-10-08 | 5.700 | 5.830 | 5.970 | 5.700 | 0.120 | 2.102% | 1.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.720 | 5.710 | 5.760 | 5.670 | -0.010 | -0.175% | 80.98万 | 0.05亿 | 0.202% |
| 2026-10-06 | 5.720 | 5.710 | 5.760 | 5.670 | -0.010 | -0.175% | 80.98万 | 0.05亿 | 0.202% |
| 2026-10-05 | 5.720 | 5.710 | 5.760 | 5.670 | -0.010 | -0.175% | 80.98万 | 0.05亿 | 0.202% |
| 2026-10-02 | 5.720 | 5.710 | 5.760 | 5.670 | -0.010 | -0.175% | 80.98万 | 0.05亿 | 0.202% |
| 2026-10-01 | 5.720 | 5.710 | 5.760 | 5.670 | -0.010 | -0.175% | 80.98万 | 0.05亿 | 0.202% |
| 2026-09-30 | 5.720 | 5.710 | 5.760 | 5.670 | -0.010 | -0.175% | 0.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.700 | 5.720 | 5.750 | 5.650 | 0.020 | 0.351% | 0.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.720 | 5.700 | 5.780 | 5.680 | -0.060 | -1.042% | 0.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.890 | 5.760 | 5.900 | 5.740 | -0.090 | -1.538% | 61.41万 | 0.04亿 | 0.153% |
| 2026-09-24 | 5.890 | 5.760 | 5.900 | 5.740 | -0.090 | -1.538% | 0.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.800 | 5.850 | 5.870 | 5.800 | 0.030 | 0.515% | 0.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.840 | 5.820 | 5.890 | 5.800 | -0.040 | -0.683% | 0.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.790 | 5.860 | 5.900 | 5.780 | 0.090 | 1.560% | 1.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.710 | 5.770 | 5.790 | 5.700 | 0.060 | 1.051% | 0.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.660 | 5.710 | 5.720 | 5.660 | 0.050 | 0.883% | 0.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.650 | 5.660 | 5.730 | 5.640 | -0.040 | -0.702% | 0.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.760 | 5.700 | 5.790 | 5.680 | -0.070 | -1.213% | 0.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.820 | 5.770 | 5.910 | 5.760 | -0.120 | -2.037% | 1.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.000 | 5.890 | 6.000 | 5.860 | -0.050 | -0.842% | 0.68万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.830 | 5.940 | 6.010 | 5.830 | -0.050 | -0.835% | 0.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.060 | 5.990 | 6.070 | 5.970 | -0.070 | -1.155% | 0.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.060 | 6.060 | 6.110 | 6.030 | -0.040 | -0.656% | 1.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.360 | 6.100 | 6.360 | 6.030 | 0.140 | 2.349% | 1.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.910 | 5.960 | 6.040 | 5.900 | 0.060 | 1.017% | 0.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.060 | 5.900 | 6.060 | 5.900 | -0.130 | -2.156% | 0.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.050 | 6.030 | 6.100 | 6.010 | -0.050 | -0.822% | 1.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.980 | 6.080 | 6.090 | 5.950 | 0.130 | 2.185% | 1.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.990 | 5.950 | 6.050 | 5.920 | -0.060 | -0.998% | 0.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.960 | 6.010 | 6.030 | 5.950 | 0.050 | 0.839% | 0.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.020 | 5.960 | 6.030 | 5.910 | -0.080 | -1.325% | 0.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.080 | 6.040 | 6.080 | 5.990 | 0.040 | 0.667% | 0.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.770 | 6.000 | 6.020 | 5.770 | 0.230 | 3.986% | 1.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.860 | 5.770 | 5.870 | 5.760 | -0.100 | -1.704% | 0.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.850 | 5.870 | 5.900 | 5.730 | -0.020 | -0.340% | 0.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.870 | 5.890 | 6.020 | 5.870 | 0.050 | 0.856% | 1.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.910 | 5.840 | 5.920 | 5.780 | -0.070 | -1.184% | 0.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.050 | 5.910 | 6.050 | 5.870 | -0.150 | -2.475% | 1.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.030 | 6.060 | 6.110 | 6.000 | 0.010 | 0.165% | 0.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.160 | 6.050 | 6.200 | 6.000 | -0.080 | -1.305% | 1.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.080 | 6.130 | 6.400 | 6.010 | 0.050 | 0.822% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.100 | 6.080 | 6.170 | 6.040 | 0.020 | 0.330% | 1.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.060 | 6.060 | 6.180 | 6.040 | -0.050 | -0.818% | 1.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.990 | 6.110 | 6.330 | 5.980 | 0.080 | 1.327% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.080 | 6.030 | 6.150 | 6.010 | 0.020 | 0.333% | 1.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.810 | 6.010 | 6.100 | 5.760 | 0.220 | 3.800% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.850 | 5.790 | 5.850 | 5.750 | -0.040 | -0.686% | 1.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.820 | 5.830 | 5.890 | 5.790 | 0.010 | 0.172% | 1.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.740 | 5.820 | 5.870 | 5.700 | 0.080 | 1.394% | 1.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.710 | 5.740 | 5.810 | 5.710 | 0.020 | 0.350% | 1.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.660 | 5.720 | 5.980 | 5.660 | 0.080 | 1.418% | 1.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.510 | 5.640 | 5.650 | 5.510 | 0.090 | 1.622% | 1.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.480 | 5.550 | 5.630 | 5.480 | 0.030 | 0.543% | 1.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.400 | 5.520 | 5.540 | 5.380 | 0.110 | 2.033% | 0.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.470 | 5.410 | 5.520 | 5.400 | -0.110 | -1.993% | 0.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.440 | 5.520 | 5.540 | 5.400 | 0.060 | 1.099% | 0.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.360 | 5.460 | 5.620 | 5.360 | -0.020 | -0.365% | 1.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.600 | 5.480 | 5.650 | 5.310 | -0.180 | -3.180% | 2.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.880 | 5.660 | 5.980 | 5.550 | -0.220 | -3.741% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.050 | 5.880 | 6.230 | 5.850 | -0.300 | -4.854% | 2.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.180 | 6.180 | 6.380 | 5.990 | -0.110 | -1.749% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.660 | 6.290 | 6.390 | 5.630 | 0.480 | 8.262% | 7.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.650 | 5.810 | 5.830 | 5.650 | 0.000 | 0.000% | 2.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.890 | 5.810 | 6.050 | 5.790 | 0.020 | 0.345% | 2.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.750 | 5.790 | 5.860 | 5.680 | -0.010 | -0.172% | 1.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.700 | 5.800 | 5.960 | 5.590 | 0.090 | 1.576% | 2.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.640 | 5.710 | 5.840 | 5.530 | 0.050 | 0.883% | 2.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.930 | 5.660 | 5.950 | 5.620 | -0.360 | -5.980% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.210 | 6.020 | 6.210 | 5.840 | 0.010 | 0.166% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.900 | 6.010 | 6.010 | 5.700 | 0.290 | 5.070% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.560 | 5.720 | 5.720 | 5.560 | 0.270 | 4.954% | 2.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.210 | 5.450 | 5.450 | 5.200 | 0.260 | 5.010% | 2.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.380 | 5.190 | 5.440 | 5.160 | -0.190 | -3.532% | 2.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.330 | 5.380 | 5.470 | 5.150 | 0.020 | 0.373% | 1.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.500 | 5.360 | 5.560 | 5.350 | -0.150 | -2.722% | 2.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.570 | 5.510 | 5.630 | 5.380 | -0.120 | -2.131% | 2.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.900 | 5.630 | 5.940 | 5.620 | -0.290 | -4.899% | 1.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.800 | 5.920 | 5.970 | 5.800 | 0.030 | 0.509% | 1.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.070 | 5.890 | 6.070 | 5.790 | -0.200 | -3.284% | 3.07万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.130 | 6.090 | 6.170 | 6.050 | -0.040 | -0.653% | 1.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.270 | 6.130 | 6.270 | 6.100 | -0.140 | -2.233% | 1.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.320 | 6.270 | 6.340 | 6.190 | -0.080 | -1.260% | 1.50万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.390 | 6.350 | 6.450 | 6.320 | -0.040 | -0.626% | 1.46万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.360 | 6.390 | 6.420 | 6.240 | 0.110 | 1.752% | 1.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.380 | 6.280 | 6.470 | 6.240 | -0.160 | -2.484% | 1.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.310 | 6.440 | 6.470 | 6.150 | 0.070 | 1.099% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.410 | 6.370 | 6.490 | 6.320 | -0.030 | -0.469% | 1.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.500 | 6.400 | 6.590 | 6.350 | -0.170 | -2.588% | 2.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.500 | 6.570 | 6.650 | 6.500 | 0.000 | 0.000% | 1.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.550 | 6.570 | 6.700 | 6.530 | -0.040 | -0.605% | 1.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.710 | 6.610 | 6.750 | 6.560 | -0.100 | -1.490% | 1.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.820 | 6.710 | 6.840 | 6.660 | -0.100 | -1.468% | 1.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.700 | 6.810 | 6.810 | 6.660 | 0.060 | 0.889% | 2.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.840 | 6.750 | 6.890 | 6.740 | -0.150 | -2.174% | 2.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.900 | 6.900 | 7.050 | 6.800 | -0.060 | -0.862% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.050 | 6.960 | 7.220 | 6.900 | -0.040 | -0.571% | 4.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.950 | 7.000 | 7.160 | 6.880 | -0.030 | -0.427% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.790 | 7.030 | 7.080 | 6.620 | 0.210 | 3.079% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.890 | 6.820 | 6.980 | 6.760 | -0.120 | -1.729% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.820 | 6.940 | 6.940 | 6.780 | 0.330 | 4.992% | 6.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.770 | 6.610 | 6.790 | 6.570 | -0.180 | -2.651% | 2.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.720 | 6.790 | 6.890 | 6.660 | 0.090 | 1.343% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.380 | 6.700 | 6.700 | 6.370 | 0.320 | 5.016% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.420 | 6.380 | 6.420 | 6.300 | -0.080 | -1.238% | 1.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.510 | 6.460 | 6.570 | 6.450 | -0.110 | -1.674% | 1.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.670 | 6.570 | 6.700 | 6.550 | -0.090 | -1.351% | 2.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.670 | 6.660 | 6.730 | 6.600 | 0.040 | 0.604% | 1.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.630 | 6.620 | 6.660 | 6.590 | -0.060 | -0.898% | 2.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.600 | 6.680 | 6.750 | 6.590 | 0.100 | 1.520% | 2.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.630 | 6.580 | 6.710 | 6.550 | 0.030 | 0.458% | 2.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.780 | 6.550 | 6.780 | 6.550 | -0.240 | -3.535% | 3.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.680 | 6.790 | 6.870 | 6.680 | -0.020 | -0.294% | 2.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.060 | 6.810 | 7.250 | 6.790 | -0.100 | -1.447% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.640 | 6.910 | 6.940 | 6.620 | 0.300 | 4.539% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.670 | 6.610 | 6.690 | 6.530 | -0.060 | -0.900% | 1.77万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.600 | 6.670 | 6.680 | 6.560 | 0.040 | 0.603% | 1.13万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.650 | 6.630 | 6.700 | 6.580 | -0.080 | -1.192% | 1.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.800 | 6.710 | 6.800 | 6.680 | -0.090 | -1.324% | 2.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.860 | 6.800 | 6.910 | 6.740 | -0.060 | -0.875% | 1.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.870 | 6.860 | 6.870 | 6.770 | 0.010 | 0.146% | 1.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.950 | 6.850 | 6.960 | 6.810 | -0.090 | -1.297% | 3.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.000 | 6.940 | 7.000 | 6.880 | -0.070 | -0.999% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.060 | 7.010 | 7.090 | 6.990 | 0.020 | 0.286% | 2.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.020 | 6.990 | 7.070 | 6.920 | -0.080 | -1.132% | 3.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.000 | 7.070 | 7.290 | 7.000 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.810 | 6.980 | 7.070 | 6.770 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.710 | 6.860 | 7.080 | 6.680 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.700 | 6.740 | 6.790 | 6.630 | 0.000 | 0.000% | 2.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.660 | 6.590 | 6.700 | 6.520 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.870 | 6.770 | 7.100 | 6.770 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.170 | 7.130 | 7.390 | 6.990 | 0.000 | 0.000% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.030 | 7.170 | 7.170 | 6.880 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |