ST臻镭（688270）历史行情

以下为ST臻镭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
2026-10-02	54.300	53.200	54.700	53.130	-0.950	-1.754%	251.81万	1.35亿	0.841%
2026-10-01	54.300	53.200	54.700	53.130	-0.950	-1.754%	251.81万	1.35亿	0.841%
2026-09-30	54.300	53.200	54.700	53.130	-0.950	-1.754%	251.81万	0.00亿	0.000%
2026-09-29	54.900	54.150	55.560	54.110	-0.900	-1.635%	278.87万	0.00亿	0.000%
2026-09-28	56.600	55.050	57.180	55.000	-1.860	-3.268%	395.57万	0.00亿	0.000%
2026-09-27	57.250	56.910	58.000	56.880	-0.220	-0.385%	307.21万	1.76亿	1.026%
2026-09-24	57.250	56.910	58.000	56.880	-0.220	-0.385%	307.21万	0.00亿	0.000%
2026-09-23	57.490	57.130	57.550	56.880	-0.350	-0.609%	257.65万	0.00亿	0.000%
2026-09-22	58.380	57.480	58.580	57.180	-0.180	-0.312%	400.76万	0.00亿	0.000%
2026-09-21	57.980	57.660	58.700	57.060	0.240	0.418%	386.74万	0.00亿	0.000%
2026-09-18	57.000	57.420	57.790	56.410	1.680	3.014%	442.59万	0.00亿	0.000%
2026-09-17	56.200	55.740	57.500	55.460	-1.340	-2.348%	436.70万	0.00亿	0.000%
2026-09-16	57.400	57.080	58.800	57.020	0.380	0.670%	594.16万	0.00亿	0.000%
2026-09-15	54.800	56.700	57.690	54.500	2.230	4.094%	586.35万	0.00亿	0.000%
2026-09-14	52.320	54.470	54.680	52.110	1.460	2.754%	392.72万	0.00亿	0.000%
2026-09-11	54.700	53.010	54.700	52.820	-1.920	-3.495%	486.89万	0.00亿	0.000%
2026-09-10	55.740	54.930	56.090	54.770	-0.950	-1.700%	378.06万	0.00亿	0.000%
2026-09-09	56.500	55.880	56.810	55.600	-0.630	-1.115%	395.87万	0.00亿	0.000%
2026-09-08	56.280	56.510	57.680	56.200	0.220	0.391%	381.02万	0.00亿	0.000%
2026-09-07	56.660	56.290	56.990	55.750	-0.430	-0.758%	426.87万	0.00亿	0.000%
2026-09-04	58.100	56.720	58.360	56.420	-0.780	-1.357%	423.44万	0.00亿	0.000%
2026-09-03	58.100	57.500	58.180	57.020	-0.100	-0.174%	283.47万	0.00亿	0.000%
2026-09-02	56.900	57.600	58.550	56.420	0.110	0.191%	364.78万	0.00亿	0.000%
2026-09-01	58.500	57.490	59.070	57.210	-1.120	-1.911%	482.66万	0.00亿	0.000%
2026-08-31	58.000	58.610	60.010	57.800	-1.060	-1.776%	590.89万	0.00亿	0.000%
2026-08-28	60.800	59.670	61.640	59.600	-1.610	-2.627%	547.00万	0.00亿	0.000%
2026-08-27	59.780	61.280	61.600	59.510	-2.130	-3.359%	817.29万	0.00亿	0.000%
2026-08-26	59.300	63.410	63.760	58.500	4.180	7.057%	761.01万	0.00亿	0.000%
2026-08-25	57.650	59.230	59.430	56.770	0.440	0.748%	454.04万	0.00亿	0.000%
2026-08-24	61.000	58.790	61.500	57.900	-3.100	-5.009%	649.29万	0.00亿	0.000%
2026-08-21	60.850	61.890	63.640	60.810	0.430	0.700%	587.00万	0.00亿	0.000%
2026-08-20	65.910	61.460	66.500	61.400	-5.630	-8.392%	1,080.20万	0.00亿	0.000%
2026-08-19	71.000	67.090	71.530	66.770	-1.460	-2.130%	1,438.79万	0.00亿	0.000%
2026-08-18	68.360	68.550	69.320	67.490	-0.350	-0.508%	636.86万	0.00亿	0.000%
2026-08-17	67.650	68.900	68.900	66.930	2.250	3.376%	577.99万	0.00亿	0.000%
2026-08-14	65.050	66.650	66.800	64.570	2.390	3.719%	571.43万	0.00亿	0.000%
2026-08-13	66.780	64.260	67.450	64.260	-1.440	-2.192%	637.34万	0.00亿	0.000%
2026-08-12	64.960	65.700	66.590	64.500	0.600	0.922%	645.16万	0.00亿	0.000%
2026-08-11	65.360	65.100	67.290	65.050	-5.150	-7.331%	988.77万	0.00亿	0.000%
2026-08-10	70.500	70.250	70.980	67.030	1.150	1.664%	778.01万	0.00亿	0.000%
2026-08-07	66.030	69.100	69.360	65.100	3.100	4.697%	882.33万	0.00亿	0.000%
2026-08-06	64.080	66.000	67.330	63.960	0.350	0.533%	847.94万	0.00亿	0.000%
2026-08-05	63.100	65.650	68.000	63.030	2.620	4.157%	954.51万	0.00亿	0.000%
2026-08-04	61.600	63.030	63.630	61.100	2.220	3.651%	783.10万	0.00亿	0.000%
2026-08-03	56.800	60.810	62.500	56.800	2.780	4.791%	888.28万	0.00亿	0.000%
2026-07-31	59.990	58.030	60.080	58.000	1.260	2.219%	798.58万	0.00亿	0.000%
2026-07-30	59.870	56.770	60.690	56.050	-4.110	-6.751%	736.35万	0.00亿	0.000%
2026-07-29	60.880	60.880	61.700	58.100	0.400	0.661%	633.27万	0.00亿	0.000%
2026-07-28	62.500	60.480	64.190	60.020	-3.710	-5.780%	608.39万	0.00亿	0.000%
2026-07-27	61.180	64.190	64.500	61.180	2.680	4.357%	548.31万	0.00亿	0.000%
2026-07-24	63.020	61.510	64.420	61.500	-3.130	-4.842%	544.83万	0.00亿	0.000%
2026-07-23	63.080	64.640	66.330	62.890	0.440	0.685%	703.32万	0.00亿	0.000%
2026-07-22	62.500	64.200	66.680	62.480	0.700	1.102%	917.33万	0.00亿	0.000%
2026-07-21	59.990	63.500	64.200	55.500	4.500	7.627%	1,216.78万	0.00亿	0.000%
2026-07-20	64.540	59.000	64.930	57.510	-3.220	-5.175%	1,128.87万	0.00亿	0.000%
2026-07-17	71.180	62.220	72.000	62.220	-9.880	-13.703%	1,344.12万	0.00亿	0.000%
2026-07-16	73.000	72.100	77.770	71.600	-3.180	-4.224%	930.96万	0.00亿	0.000%
2026-07-15	77.500	75.280	79.790	74.900	-2.470	-3.177%	938.61万	0.00亿	0.000%
2026-07-14	84.000	77.750	86.000	73.780	-8.970	-10.344%	1,725.79万	0.00亿	0.000%
2026-07-13	97.650	86.720	97.650	84.000	-8.960	-9.365%	1,992.13万	0.00亿	0.000%
2026-07-10	91.740	95.680	109.870	91.200	3.630	3.944%	2,889.99万	0.00亿	0.000%
2026-07-09	85.060	92.050	92.080	82.690	7.050	8.294%	1,292.96万	0.00亿	0.000%
2026-07-08	85.000	85.000	90.000	84.200	-1.690	-1.949%	1,040.40万	0.00亿	0.000%
2026-07-07	87.000	86.690	92.930	84.000	-2.170	-2.442%	1,407.44万	0.00亿	0.000%
2026-07-06	96.600	88.860	99.410	88.800	-3.540	-3.831%	1,939.38万	0.00亿	0.000%
2026-07-03	82.660	92.400	94.000	82.660	11.030	13.555%	1,717.72万	0.00亿	0.000%
2026-07-02	82.000	81.370	86.450	80.760	-1.590	-1.917%	1,101.07万	0.00亿	0.000%
2026-07-01	78.480	82.960	84.900	78.380	4.600	5.870%	1,395.14万	0.00亿	0.000%
2026-06-30	74.660	78.360	78.780	73.800	5.860	8.083%	1,283.90万	0.00亿	0.000%
2026-06-29	69.000	72.500	72.720	69.000	2.500	3.571%	1,104.46万	0.00亿	0.000%
2026-06-26	68.310	70.000	73.090	64.880	1.690	2.474%	1,718.79万	0.00亿	0.000%
2026-06-25	72.110	68.310	73.600	68.210	-4.890	-6.680%	1,362.44万	0.00亿	0.000%
2026-06-24	72.690	73.200	75.400	70.030	0.190	0.260%	918.11万	0.00亿	0.000%
2026-06-23	77.610	73.010	77.770	72.550	-7.190	-8.965%	1,229.12万	0.00亿	0.000%
2026-06-22	84.800	80.200	85.550	78.580	-4.950	-5.813%	1,242.34万	0.00亿	0.000%
2026-06-18	80.500	85.150	85.900	80.400	3.330	4.070%	1,235.64万	0.00亿	0.000%
2026-06-17	77.500	81.820	84.500	76.980	3.960	5.086%	1,255.04万	0.00亿	0.000%
2026-06-16	80.755	77.860	82.198	77.239	-0.965	-1.224%	701.14万	0.00亿	0.000%
2026-06-15	77.896	78.825	78.990	74.316	0.929	1.193%	638.37万	0.00亿	0.000%
2026-06-12	81.469	77.896	82.656	77.796	-1.415	-1.784%	578.07万	0.00亿	0.000%
2026-06-11	77.510	79.311	79.668	75.038	1.029	1.314%	521.89万	0.00亿	0.000%
2026-06-10	79.904	78.282	82.799	77.896	-1.658	-2.074%	500.65万	0.00亿	0.000%
2026-06-09	79.147	79.940	80.890	76.474	1.186	1.506%	539.86万	0.00亿	0.000%
2026-06-08	78.625	78.754	83.542	77.982	-2.715	-3.333%	713.80万	0.00亿	0.000%
2026-06-05	78.575	81.469	83.313	76.167	5.217	6.842%	1,004.73万	0.00亿	0.000%
2026-06-04	76.467	76.252	78.747	75.809	-2.001	-2.557%	546.43万	0.00亿	0.000%
2026-06-03	75.724	78.253	80.483	75.116	3.001	3.988%	853.72万	0.00亿	0.000%
2026-06-02	77.110	75.252	77.646	74.323	-0.429	-0.567%	751.60万	0.00亿	0.000%
2026-06-01	84.328	75.681	84.778	75.116	-9.133	-10.768%	1,019.61万	0.00亿	0.000%
2026-05-29	92.260	84.814	92.546	84.328	-8.647	-9.252%	1,026.74万	0.00亿	0.000%
2026-05-28	93.618	93.461	95.283	91.117	1.451	1.577%	805.71万	0.00亿	0.000%
2026-05-27	91.217	92.010	95.762	90.474	2.544	2.844%	1,080.93万	0.00亿	0.000%
2026-05-26	89.330	89.466	92.039	86.329	-0.579	-0.643%	912.67万	0.00亿	0.000%
2026-05-25	92.332	90.045	93.547	87.258	-2.287	-2.477%	1,175.58万	0.00亿	0.000%
2026-05-22	94.333	92.332	95.048	90.767	-1.787	-1.899%	867.30万	0.00亿	0.000%
2026-05-21	93.625	94.119	99.142	93.475	-1.536	-1.606%	1,010.24万	0.00亿	0.000%
2026-05-20	98.621	95.655	100.050	95.655	-3.795	-3.816%	909.68万	0.00亿	0.000%
2026-05-19	100.093	99.450	100.808	95.119	0.222	0.224%	928.15万	0.00亿	0.000%
2026-05-18	100.057	99.228	104.695	98.978	-3.145	-3.072%	935.77万	0.00亿	0.000%
2026-05-15	101.479	102.373	104.795	99.614	0.751	0.739%	924.12万	0.00亿	0.000%
2026-05-14	109.097	101.622	110.269	101.415	-8.862	-8.021%	1,423.93万	0.00亿	0.000%
2026-05-13	107.196	110.484	113.543	107.196	1.429	1.310%	1,140.07万	0.00亿	0.000%
2026-05-12	108.840	109.055	111.877	105.503	1.444	1.342%	1,229.69万	0.00亿	0.000%
2026-05-11	101.394	107.611	109.405	100.064	10.698	11.039%	1,693.36万	0.00亿	0.000%
2026-05-08	95.262	96.913	98.621	94.111	0.829	0.863%	1,793.51万	0.00亿	0.000%
2026-05-07	96.477	96.084	97.120	94.390	0.743	0.779%	1,170.56万	0.00亿	0.000%
2026-05-06	94.283	95.341	98.778	93.182	2.166	2.325%	1,154.42万	0.00亿	0.000%
2026-04-30	87.530	93.175	94.333	85.757	6.667	7.707%	1,452.76万	0.00亿	0.000%
2026-04-29	89.330	86.508	92.103	83.599	-6.517	-7.006%	1,880.88万	0.00亿	0.000%
2026-04-28	105.053	93.025	105.667	92.918	-10.520	-10.160%	1,842.55万	0.00亿	0.000%
2026-04-27	108.626	103.545	109.183	102.194	-7.168	-6.474%	1,572.33万	0.00亿	0.000%
2026-04-24	113.978	110.713	117.194	109.376	-2.722	-2.400%	1,362.44万	0.00亿	0.000%
2026-04-23	113.485	113.435	119.260	110.770	3.609	3.286%	1,756.21万	0.00亿	0.000%
2026-04-22	104.124	109.826	110.505	103.409	4.230	4.006%	1,919.25万	0.00亿	0.000%
2026-04-21	108.626	105.596	112.656	102.108	-19.581	-15.643%	4,075.61万	0.00亿	0.000%
2026-04-17	123.633	125.177	126.921	122.919	-0.672	-0.534%	1,464.19万	0.00亿	0.000%
2026-04-16	122.204	125.849	130.215	122.204	3.967	3.255%	1,936.03万	0.00亿	0.000%
2026-04-15	121.489	121.882	125.691	120.339	1.465	1.217%	2,215.23万	0.00亿	0.000%
2026-04-14	110.770	120.417	120.946	109.340	12.006	11.075%	2,335.26万	0.00亿	0.000%
2026-04-13	105.810	108.411	112.063	105.138	1.543	1.444%	1,402.81万	0.00亿	0.000%
2026-04-10	106.968	106.868	110.913	106.396	0.829	0.782%	1,356.57万	0.00亿	0.000%
2026-04-09	108.626	106.039	109.340	104.545	-4.731	-4.271%	1,432.64万	0.00亿	0.000%
2026-04-08	100.050	110.770	111.163	100.050	14.536	15.105%	2,120.71万	0.00亿	0.000%
2026-04-07	100.050	96.234	100.407	95.762	0.000	0.000%	1,000.87万	0.00亿	0.000%
2026-04-03	101.679	100.407	105.503	97.449	0.000	0.000%	1,120.02万	0.00亿	0.000%
2026-04-02	104.095	100.064	105.310	98.935	0.000	0.000%	1,032.61万	0.00亿	0.000%
2026-04-01	108.404	103.823	108.554	102.273	0.000	0.000%	1,236.35万	0.00亿	0.000%