*ST椰岛(600238)股票行情
*ST椰岛(600238)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 6.57 | 6.56 | 0.05 | 0.77% | 6.52 | 6.65 | 32046 | 2103.22 | 0.72% |
| 2025-12-12 | 6.64 | 6.51 | -0.13 | -1.96% | 6.49 | 6.71 | 50887 | 3340.61 | 1.14% |
| 2025-12-11 | 6.62 | 6.64 | -0.05 | -0.75% | 6.55 | 6.71 | 51034 | 3383.57 | 1.15% |
| 2025-12-10 | 6.50 | 6.69 | 0.19 | 2.92% | 6.45 | 6.75 | 101879 | 6751.39 | 2.29% |
| 2025-12-09 | 6.42 | 6.50 | 0.10 | 1.56% | 6.33 | 6.53 | 55602 | 3578.00 | 1.25% |
| 2025-12-08 | 6.56 | 6.40 | -0.12 | -1.84% | 6.36 | 6.56 | 76374 | 4936.28 | 1.72% |
| 2025-12-05 | 6.64 | 6.52 | -0.14 | -2.10% | 6.48 | 6.64 | 62156 | 4049.85 | 1.40% |
| 2025-12-04 | 6.83 | 6.66 | -0.18 | -2.63% | 6.62 | 6.84 | 50955 | 3410.30 | 1.14% |
| 2025-12-03 | 6.67 | 6.84 | 0.17 | 2.55% | 6.55 | 6.88 | 70720 | 4742.30 | 1.59% |
| 2025-12-02 | 6.73 | 6.67 | -0.04 | -0.60% | 6.56 | 6.75 | 37998 | 2520.72 | 0.85% |
| 2025-12-01 | 6.66 | 6.71 | 0.00 | 0.00% | 6.66 | 6.81 | 48477 | 3262.89 | 1.09% |
| 2025-11-28 | 6.67 | 6.71 | 0.02 | 0.30% | 6.59 | 6.72 | 34256 | 2281.66 | 0.77% |
| 2025-11-27 | 6.76 | 6.69 | 0.01 | 0.15% | 6.63 | 6.78 | 29030 | 1949.60 | 0.65% |
| 2025-11-26 | 6.69 | 6.68 | -0.07 | -1.04% | 6.68 | 6.80 | 34523 | 2326.39 | 0.78% |
| 2025-11-25 | 6.63 | 6.75 | 0.12 | 1.81% | 6.62 | 6.76 | 42610 | 2864.17 | 0.96% |
| 2025-11-24 | 6.43 | 6.63 | 0.16 | 2.47% | 6.43 | 6.71 | 44658 | 2931.62 | 1.00% |
| 2025-11-21 | 6.54 | 6.47 | -0.12 | -1.82% | 6.45 | 6.71 | 51146 | 3358.27 | 1.15% |
| 2025-11-20 | 6.71 | 6.59 | -0.10 | -1.49% | 6.59 | 6.76 | 49739 | 3313.18 | 1.12% |
| 2025-11-19 | 6.89 | 6.69 | -0.25 | -3.60% | 6.59 | 6.89 | 106119 | 7120.68 | 2.38% |
| 2025-11-18 | 6.96 | 6.94 | -0.04 | -0.57% | 6.87 | 7.05 | 63348 | 4403.27 | 1.42% |
| 2025-11-17 | 6.74 | 6.98 | 0.22 | 3.25% | 6.65 | 7.00 | 101697 | 7011.45 | 2.28% |
| 2025-11-14 | 6.75 | 6.76 | -0.04 | -0.59% | 6.73 | 6.93 | 84132 | 5760.72 | 1.89% |
| 2025-11-13 | 6.75 | 6.80 | 0.05 | 0.74% | 6.70 | 6.82 | 40053 | 2716.20 | 0.90% |
| 2025-11-12 | 6.82 | 6.75 | -0.07 | -1.03% | 6.67 | 6.84 | 58383 | 3939.15 | 1.31% |
| 2025-11-11 | 6.83 | 6.82 | -0.03 | -0.44% | 6.75 | 6.89 | 46533 | 3176.84 | 1.05% |
| 2025-11-10 | 6.81 | 6.85 | 0.00 | 0.00% | 6.71 | 6.86 | 65730 | 4470.66 | 1.48% |
| 2025-11-07 | 6.97 | 6.85 | -0.02 | -0.29% | 6.80 | 7.04 | 56910 | 3913.46 | 1.28% |
| 2025-11-06 | 6.97 | 6.87 | -0.13 | -1.86% | 6.83 | 7.07 | 64259 | 4430.23 | 1.44% |
| 2025-11-05 | 6.76 | 7.00 | 0.16 | 2.34% | 6.75 | 7.15 | 109826 | 7663.54 | 2.47% |
| 2025-11-04 | 7.00 | 6.84 | -0.16 | -2.29% | 6.78 | 7.03 | 106426 | 7340.64 | 2.39% |
| 2025-11-03 | 6.71 | 7.00 | 0.30 | 4.48% | 6.71 | 7.03 | 132880 | 9190.64 | 2.98% |
| 2025-10-31 | 6.64 | 6.70 | 0.11 | 1.67% | 6.60 | 6.76 | 76475 | 5104.03 | 1.72% |
| 2025-10-30 | 6.59 | 6.59 | -0.01 | -0.15% | 6.36 | 6.70 | 94937 | 6200.04 | 2.13% |
| 2025-10-29 | 6.67 | 6.60 | -0.05 | -0.75% | 6.59 | 6.87 | 107365 | 7212.75 | 2.41% |
| 2025-10-28 | 6.40 | 6.65 | 0.16 | 2.47% | 6.35 | 6.72 | 78562 | 5159.95 | 1.76% |
| 2025-10-27 | 6.57 | 6.49 | -0.02 | -0.31% | 6.44 | 6.75 | 122890 | 8094.20 | 2.76% |
| 2025-10-24 | 6.20 | 6.51 | 0.31 | 5.00% | 6.17 | 6.51 | 158059 | 10174.05 | 3.55% |
| 2025-10-23 | 6.15 | 6.20 | 0.01 | 0.16% | 6.07 | 6.22 | 51558 | 3163.09 | 1.16% |
| 2025-10-22 | 6.05 | 6.19 | 0.14 | 2.31% | 6.01 | 6.25 | 67882 | 4183.70 | 1.52% |
| 2025-10-21 | 5.99 | 6.05 | 0.02 | 0.33% | 5.96 | 6.05 | 35815 | 2152.22 | 0.80% |
| 2025-10-20 | 6.02 | 6.03 | 0.06 | 1.01% | 5.98 | 6.09 | 41093 | 2478.23 | 0.92% |
| 2025-10-17 | 5.99 | 5.97 | -0.08 | -1.32% | 5.93 | 6.12 | 54653 | 3277.39 | 1.23% |
| 2025-10-16 | 6.01 | 6.05 | 0.07 | 1.17% | 6.00 | 6.11 | 61024 | 3696.37 | 1.37% |
| 2025-10-15 | 5.86 | 5.98 | 0.09 | 1.53% | 5.85 | 5.98 | 35055 | 2076.82 | 0.79% |
| 2025-10-14 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.95 | 46584 | 2756.37 | 1.05% |
| 2025-10-13 | 5.87 | 5.90 | -0.03 | -0.51% | 5.81 | 5.92 | 38592 | 2257.88 | 0.87% |
| 2025-10-10 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 6.08 | 45590 | 2713.29 | 1.02% |
| 2025-10-09 | 6.00 | 5.94 | -0.12 | -1.98% | 5.92 | 6.06 | 44313 | 2643.35 | 1.00% |
| 2025-09-30 | 6.23 | 6.06 | 0.01 | 0.17% | 6.03 | 6.23 | 56331 | 3433.12 | 1.27% |
| 2025-09-29 | 5.92 | 6.05 | 0.12 | 2.02% | 5.80 | 6.05 | 67686 | 4026.25 | 1.52% |
| 2025-09-26 | 5.87 | 5.93 | 0.03 | 0.51% | 5.82 | 6.00 | 67134 | 3982.52 | 1.51% |
| 2025-09-25 | 5.97 | 5.90 | -0.08 | -1.34% | 5.85 | 6.00 | 80090 | 4733.67 | 1.80% |
| 2025-09-24 | 6.04 | 5.98 | -0.03 | -0.50% | 5.92 | 6.08 | 79818 | 4771.46 | 1.79% |
| 2025-09-23 | 6.15 | 6.01 | -0.16 | -2.59% | 5.87 | 6.15 | 86791 | 5172.98 | 1.95% |
| 2025-09-22 | 6.26 | 6.17 | -0.17 | -2.68% | 6.07 | 6.29 | 78002 | 4809.69 | 1.75% |
| 2025-09-19 | 6.26 | 6.34 | 0.08 | 1.28% | 6.26 | 6.36 | 41173 | 2598.20 | 0.92% |
| 2025-09-18 | 6.41 | 6.26 | -0.16 | -2.49% | 6.23 | 6.47 | 80360 | 5104.24 | 1.80% |
| 2025-09-17 | 6.51 | 6.42 | -0.10 | -1.53% | 6.40 | 6.52 | 55561 | 3578.83 | 1.25% |
| 2025-09-16 | 6.48 | 6.52 | -0.01 | -0.15% | 6.46 | 6.54 | 34747 | 2260.33 | 0.78% |
| 2025-09-15 | 6.70 | 6.53 | -0.20 | -2.97% | 6.42 | 6.70 | 108761 | 7098.40 | 2.44% |
| 2025-09-12 | 6.77 | 6.73 | -0.03 | -0.44% | 6.72 | 6.96 | 81679 | 5573.87 | 1.83% |
| 2025-09-11 | 6.74 | 6.76 | 0.02 | 0.30% | 6.64 | 6.78 | 65560 | 4395.99 | 1.47% |
| 2025-09-10 | 6.57 | 6.74 | 0.21 | 3.22% | 6.55 | 6.78 | 90140 | 6028.72 | 2.02% |
| 2025-09-09 | 6.51 | 6.53 | -0.02 | -0.31% | 6.47 | 6.58 | 38495 | 2507.46 | 0.86% |
| 2025-09-08 | 6.50 | 6.55 | 0.00 | 0.00% | 6.47 | 6.59 | 45952 | 2992.12 | 1.03% |
| 2025-09-05 | 6.38 | 6.55 | 0.17 | 2.66% | 6.33 | 6.55 | 72514 | 4684.26 | 1.63% |
| 2025-09-04 | 6.36 | 6.38 | 0.03 | 0.47% | 6.30 | 6.45 | 52026 | 3320.22 | 1.17% |
| 2025-09-03 | 6.35 | 6.35 | 0.00 | 0.00% | 6.32 | 6.47 | 63536 | 4058.27 | 1.43% |
| 2025-09-02 | 6.60 | 6.35 | -0.26 | -3.93% | 6.28 | 6.62 | 143452 | 9182.84 | 3.22% |
| 2025-09-01 | 6.68 | 6.61 | -0.15 | -2.22% | 6.60 | 6.74 | 84422 | 5611.22 | 1.90% |
| 2025-08-29 | 6.69 | 6.76 | 0.07 | 1.05% | 6.64 | 6.84 | 70874 | 4777.82 | 1.59% |
| 2025-08-28 | 6.70 | 6.69 | -0.12 | -1.76% | 6.55 | 6.83 | 100411 | 6725.27 | 2.26% |
| 2025-08-27 | 6.93 | 6.81 | -0.10 | -1.45% | 6.80 | 7.03 | 90103 | 6237.96 | 2.02% |
| 2025-08-26 | 7.09 | 6.91 | -0.17 | -2.40% | 6.90 | 7.14 | 118566 | 8254.33 | 2.66% |
| 2025-08-25 | 7.16 | 7.08 | -0.02 | -0.28% | 7.07 | 7.28 | 108927 | 7802.42 | 2.45% |
| 2025-08-22 | 7.09 | 7.10 | -0.01 | -0.14% | 7.01 | 7.15 | 84107 | 5960.19 | 1.89% |
| 2025-08-21 | 6.99 | 7.11 | 0.10 | 1.43% | 6.98 | 7.31 | 202263 | 14453.64 | 4.55% |
| 2025-08-20 | 6.72 | 7.01 | 0.33 | 4.94% | 6.71 | 7.01 | 205081 | 14234.76 | 4.61% |
| 2025-08-19 | 6.74 | 6.68 | -0.06 | -0.89% | 6.65 | 6.74 | 83761 | 5604.17 | 1.88% |
| 2025-08-18 | 6.60 | 6.74 | 0.14 | 2.12% | 6.60 | 6.81 | 107743 | 7231.71 | 2.42% |
上证大盘股票行情在线 K线走势图
*ST椰岛(600238)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
