ST帕瓦（688184）历史行情

以下为ST帕瓦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
2026-10-01	10.780	10.670	10.850	10.600	-0.120	-1.112%	33.23万	0.04亿	0.339%
2026-09-30	10.780	10.670	10.850	10.600	-0.120	-1.112%	33.23万	0.00亿	0.000%
2026-09-29	10.580	10.790	10.830	10.470	0.190	1.792%	49.39万	0.00亿	0.000%
2026-09-28	10.680	10.600	10.740	10.450	-0.160	-1.487%	54.95万	0.00亿	0.000%
2026-09-27	10.850	10.760	10.850	10.710	-0.040	-0.370%	20.37万	0.02亿	0.207%
2026-09-24	10.850	10.760	10.850	10.710	-0.040	-0.370%	20.37万	0.00亿	0.000%
2026-09-23	10.650	10.800	10.920	10.650	0.000	0.000%	40.24万	0.00亿	0.000%
2026-09-22	10.870	10.800	10.870	10.570	0.000	0.000%	54.54万	0.00亿	0.000%
2026-09-21	10.720	10.800	10.870	10.670	0.050	0.465%	41.95万	0.00亿	0.000%
2026-09-18	10.510	10.750	10.750	10.510	0.160	1.511%	58.29万	0.00亿	0.000%
2026-09-17	10.580	10.590	10.600	10.370	-0.010	-0.094%	24.44万	0.00亿	0.000%
2026-09-16	10.510	10.600	10.600	10.400	0.150	1.435%	40.05万	0.00亿	0.000%
2026-09-15	10.590	10.450	10.590	10.350	-0.020	-0.191%	32.69万	0.00亿	0.000%
2026-09-14	10.430	10.470	10.630	10.400	0.000	0.000%	30.77万	0.00亿	0.000%
2026-09-11	10.640	10.470	10.760	10.460	-0.310	-2.876%	55.57万	0.00亿	0.000%
2026-09-10	11.010	10.780	11.010	10.720	-0.220	-2.000%	56.58万	0.00亿	0.000%
2026-09-09	11.000	11.000	11.080	10.910	-0.050	-0.452%	30.73万	0.00亿	0.000%
2026-09-08	10.960	11.050	11.060	10.900	0.010	0.091%	80.30万	0.00亿	0.000%
2026-09-07	10.960	11.040	11.150	10.940	0.080	0.730%	40.18万	0.00亿	0.000%
2026-09-04	10.980	10.960	11.140	10.890	-0.010	-0.091%	39.61万	0.00亿	0.000%
2026-09-03	11.220	10.970	11.290	10.970	-0.250	-2.228%	56.67万	0.00亿	0.000%
2026-09-02	11.160	11.220	11.280	11.050	0.010	0.089%	43.48万	0.00亿	0.000%
2026-09-01	10.990	11.210	11.250	10.930	0.250	2.281%	65.64万	0.00亿	0.000%
2026-08-31	10.810	10.960	11.030	10.750	0.050	0.458%	50.36万	0.00亿	0.000%
2026-08-28	10.820	10.910	11.040	10.810	0.110	1.019%	72.08万	0.00亿	0.000%
2026-08-27	10.980	10.800	10.990	10.650	-0.190	-1.729%	113.72万	0.00亿	0.000%
2026-08-26	10.900	10.990	11.130	10.900	0.060	0.549%	95.21万	0.00亿	0.000%
2026-08-25	10.880	10.930	11.010	10.830	0.000	0.000%	64.38万	0.00亿	0.000%
2026-08-24	11.040	10.930	11.130	10.830	-0.140	-1.265%	47.70万	0.00亿	0.000%
2026-08-21	11.060	11.070	11.090	10.890	-0.030	-0.270%	59.25万	0.00亿	0.000%
2026-08-20	10.960	11.100	11.200	10.900	0.260	2.399%	55.36万	0.00亿	0.000%
2026-08-19	11.380	10.840	11.380	10.840	-0.610	-5.328%	53.99万	0.00亿	0.000%
2026-08-18	11.420	11.450	11.500	11.160	-0.080	-0.694%	46.15万	0.00亿	0.000%
2026-08-17	11.280	11.530	11.530	11.110	0.170	1.496%	54.19万	0.00亿	0.000%
2026-08-14	11.400	11.360	11.540	11.310	-0.040	-0.351%	44.99万	0.00亿	0.000%
2026-08-13	11.840	11.400	11.840	11.400	-0.450	-3.797%	64.75万	0.00亿	0.000%
2026-08-12	11.670	11.850	11.850	11.670	0.050	0.424%	40.62万	0.00亿	0.000%
2026-08-11	11.870	11.800	11.970	11.670	-0.170	-1.420%	54.84万	0.00亿	0.000%
2026-08-10	11.870	11.970	12.050	11.680	0.000	0.000%	91.65万	0.00亿	0.000%
2026-08-07	12.000	11.970	12.300	11.690	0.110	0.927%	196.17万	0.00亿	0.000%
2026-08-06	11.390	11.860	11.900	11.320	0.470	4.126%	111.03万	0.00亿	0.000%
2026-08-05	11.490	11.390	11.530	11.200	-0.100	-0.870%	84.16万	0.00亿	0.000%
2026-08-04	11.250	11.490	11.490	11.160	0.220	1.952%	93.12万	0.00亿	0.000%
2026-08-03	10.900	11.270	11.280	10.680	0.420	3.871%	159.70万	0.00亿	0.000%
2026-07-31	10.420	10.850	10.870	10.390	0.440	4.227%	75.66万	0.00亿	0.000%
2026-07-30	10.400	10.410	10.550	10.280	-0.080	-0.763%	45.25万	0.00亿	0.000%
2026-07-29	10.300	10.490	10.490	10.140	0.280	2.742%	52.56万	0.00亿	0.000%
2026-07-28	10.170	10.210	10.320	10.060	0.030	0.295%	33.11万	0.00亿	0.000%
2026-07-27	9.950	10.180	10.290	9.950	0.230	2.312%	48.13万	0.00亿	0.000%
2026-07-24	10.080	9.950	10.140	9.920	-0.190	-1.874%	26.23万	0.00亿	0.000%
2026-07-23	9.900	10.140	10.140	9.900	0.250	2.528%	35.25万	0.00亿	0.000%
2026-07-22	10.050	9.890	10.240	9.850	-0.300	-2.944%	76.52万	0.00亿	0.000%
2026-07-21	10.100	10.190	10.220	9.690	-0.010	-0.098%	110.81万	0.00亿	0.000%
2026-07-20	10.270	10.200	10.440	9.810	-0.060	-0.585%	86.81万	0.00亿	0.000%
2026-07-17	10.650	10.260	10.900	10.210	-0.410	-3.843%	70.14万	0.00亿	0.000%
2026-07-16	10.750	10.670	10.900	10.550	-0.090	-0.836%	65.99万	0.00亿	0.000%
2026-07-15	10.770	10.760	10.840	10.600	-0.070	-0.646%	56.41万	0.00亿	0.000%
2026-07-14	10.300	10.830	10.830	10.220	0.390	3.736%	93.97万	0.00亿	0.000%
2026-07-13	11.030	10.440	11.130	10.300	-0.830	-7.365%	126.98万	0.00亿	0.000%
2026-07-10	11.300	11.270	11.450	11.000	-0.110	-0.967%	239.43万	0.00亿	0.000%
2026-07-09	11.260	11.380	11.550	10.900	0.090	0.797%	114.67万	0.00亿	0.000%
2026-07-08	11.400	11.290	11.560	11.160	-0.410	-3.504%	108.91万	0.00亿	0.000%
2026-07-07	12.200	11.700	12.400	11.400	-0.700	-5.645%	139.59万	0.00亿	0.000%
2026-07-06	12.000	12.400	12.590	12.000	0.200	1.639%	115.05万	0.00亿	0.000%
2026-07-03	11.720	12.200	12.200	11.520	0.460	3.918%	151.46万	0.00亿	0.000%
2026-07-02	11.100	11.740	12.450	10.990	0.620	5.576%	279.37万	0.00亿	0.000%
2026-07-01	10.660	11.120	11.390	10.660	0.450	4.217%	95.37万	0.00亿	0.000%
2026-06-30	10.620	10.670	10.800	10.550	-0.170	-1.568%	66.95万	0.00亿	0.000%
2026-06-29	10.560	10.840	10.840	10.300	0.180	1.689%	118.39万	0.00亿	0.000%
2026-06-26	10.930	10.660	10.970	10.320	-0.340	-3.091%	134.38万	0.00亿	0.000%
2026-06-25	11.200	11.000	11.200	10.580	-0.200	-1.786%	156.70万	0.00亿	0.000%
2026-06-24	11.450	11.200	11.550	10.960	-0.290	-2.524%	192.00万	0.00亿	0.000%
2026-06-23	11.350	11.490	11.590	11.300	0.140	1.233%	210.19万	0.00亿	0.000%
2026-06-22	11.510	11.350	11.510	10.930	-0.140	-1.218%	92.80万	0.00亿	0.000%
2026-06-18	11.480	11.490	11.890	11.370	-0.090	-0.777%	80.18万	0.00亿	0.000%
2026-06-17	11.450	11.580	11.640	11.330	-0.020	-0.172%	98.48万	0.00亿	0.000%
2026-06-16	11.250	11.600	11.650	10.980	0.340	3.020%	98.53万	0.00亿	0.000%
2026-06-15	11.130	11.260	11.490	11.110	0.140	1.259%	72.75万	0.00亿	0.000%
2026-06-12	11.280	11.120	11.290	11.060	-0.050	-0.448%	70.75万	0.00亿	0.000%
2026-06-11	11.550	11.170	11.700	11.000	-0.430	-3.707%	98.22万	0.00亿	0.000%
2026-06-10	11.820	11.600	11.850	11.160	-0.250	-2.110%	85.88万	0.00亿	0.000%
2026-06-09	11.780	11.850	11.880	11.480	0.240	2.067%	110.42万	0.00亿	0.000%
2026-06-08	12.000	11.610	12.200	11.580	-0.530	-4.366%	97.50万	0.00亿	0.000%
2026-06-05	12.380	12.140	12.400	11.980	-0.210	-1.700%	118.49万	0.00亿	0.000%
2026-06-04	12.700	12.350	13.370	12.200	-0.550	-4.264%	273.69万	0.00亿	0.000%
2026-06-03	12.970	12.900	12.970	12.450	-0.080	-0.616%	142.91万	0.00亿	0.000%
2026-06-02	12.890	12.980	13.100	12.800	0.000	0.000%	49.04万	0.00亿	0.000%
2026-06-01	12.890	12.980	13.170	12.780	0.210	1.644%	72.48万	0.00亿	0.000%
2026-05-29	13.290	12.770	13.290	12.700	-0.530	-3.985%	86.19万	0.00亿	0.000%
2026-05-28	12.850	13.300	13.300	12.780	0.310	2.386%	144.63万	0.00亿	0.000%
2026-05-27	13.580	12.990	13.700	12.900	-0.600	-4.415%	161.08万	0.00亿	0.000%
2026-05-26	13.660	13.590	13.780	13.450	-0.210	-1.522%	119.74万	0.00亿	0.000%
2026-05-25	13.860	13.800	13.870	13.530	-0.030	-0.217%	163.92万	0.00亿	0.000%
2026-05-22	13.400	13.830	14.040	13.380	0.390	2.902%	206.93万	0.00亿	0.000%
2026-05-21	13.900	13.440	14.440	13.440	-0.410	-2.960%	363.48万	0.00亿	0.000%
2026-05-20	13.860	13.850	14.280	13.540	-0.130	-0.930%	285.67万	0.00亿	0.000%
2026-05-19	14.250	13.980	14.250	13.850	-0.170	-1.201%	190.54万	0.00亿	0.000%
2026-05-18	13.490	14.150	14.300	13.470	0.540	3.968%	264.50万	0.00亿	0.000%
2026-05-15	13.900	13.610	14.340	13.610	-0.380	-2.716%	268.44万	0.00亿	0.000%
2026-05-14	13.600	13.990	14.050	13.420	0.200	1.450%	296.55万	0.00亿	0.000%
2026-05-13	13.830	13.790	14.030	13.470	-0.190	-1.359%	324.31万	0.00亿	0.000%
2026-05-12	14.090	13.980	14.230	13.490	-0.190	-1.341%	388.69万	0.00亿	0.000%
2026-05-11	14.140	14.170	14.500	14.010	-0.140	-0.978%	328.09万	0.00亿	0.000%
2026-05-08	13.420	14.310	14.920	13.410	0.850	6.315%	584.09万	0.00亿	0.000%
2026-05-07	13.300	13.460	13.630	13.170	-0.040	-0.296%	393.26万	0.00亿	0.000%
2026-05-06	13.000	13.500	13.800	12.900	0.480	3.687%	502.81万	0.00亿	0.000%
2026-04-30	12.980	13.020	13.550	12.730	-0.190	-1.438%	551.22万	0.00亿	0.000%
2026-04-29	12.790	13.210	13.770	12.250	0.350	2.722%	861.54万	0.00亿	0.000%
2026-04-28	12.620	12.860	13.950	12.000	0.670	5.496%	1,256.58万	0.00亿	0.000%
2026-04-27	10.730	12.190	12.190	10.720	2.030	19.980%	656.23万	0.00亿	0.000%
2026-04-24	10.160	10.160	10.200	9.950	-0.020	-0.196%	49.16万	0.00亿	0.000%
2026-04-23	10.400	10.180	10.400	10.180	-0.230	-2.209%	40.41万	0.00亿	0.000%
2026-04-22	10.350	10.410	10.480	10.280	-0.040	-0.383%	44.63万	0.00亿	0.000%
2026-04-21	10.400	10.450	10.490	10.280	-0.050	-0.476%	49.07万	0.00亿	0.000%
2026-04-20	10.260	10.500	10.500	10.260	0.230	2.240%	79.48万	0.00亿	0.000%
2026-04-17	10.400	10.270	10.460	10.270	-0.140	-1.345%	37.29万	0.00亿	0.000%
2026-04-16	10.450	10.410	10.490	10.340	-0.040	-0.383%	61.00万	0.00亿	0.000%
2026-04-15	10.570	10.450	10.570	10.380	-0.060	-0.571%	26.51万	0.00亿	0.000%
2026-04-14	10.500	10.510	10.580	10.330	0.010	0.095%	65.56万	0.00亿	0.000%
2026-04-13	10.360	10.500	10.640	10.350	0.100	0.962%	59.05万	0.00亿	0.000%
2026-04-10	10.200	10.400	10.430	10.110	0.220	2.161%	107.14万	0.00亿	0.000%
2026-04-09	10.110	10.180	10.230	10.060	-0.050	-0.489%	33.12万	0.00亿	0.000%
2026-04-08	10.040	10.230	10.230	9.950	0.300	3.021%	76.49万	0.00亿	0.000%
2026-04-07	9.830	9.930	9.930	9.760	0.000	0.000%	50.73万	0.00亿	0.000%
2026-04-03	9.950	9.780	9.970	9.720	0.000	0.000%	39.78万	0.00亿	0.000%
2026-04-02	10.000	9.990	10.170	9.930	0.000	0.000%	33.59万	0.00亿	0.000%
2026-04-01	9.920	10.070	10.190	9.880	0.000	0.000%	88.70万	0.00亿	0.000%