*ST大立 (002214) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	11.38	11.28	-0.05	-0.44%	11.26	11.39	23234	2627	0.49%
2025-09-12	11.25	11.33	0.13	1.16%	11.19	11.44	34261	3879	0.72%
2025-09-11	11.15	11.20	0.05	0.45%	11.07	11.25	24165	2700	0.50%
2025-09-10	11.16	11.15	0.02	0.18%	11.10	11.20	15008	1672	0.31%
2025-09-09	11.16	11.13	-0.09	-0.80%	11.11	11.30	23242	2598	0.49%
2025-09-08	11.26	11.22	-0.02	-0.18%	11.12	11.44	28618	3222	0.60%
2025-09-05	11.15	11.24	0.20	1.81%	11.04	11.24	27363	3050	0.57%
2025-09-04	11.12	11.04	-0.15	-1.34%	10.87	11.28	44234	4907	0.92%
2025-09-03	11.53	11.19	-0.25	-2.19%	11.10	11.53	33344	3757	0.70%
2025-09-02	11.64	11.44	-0.21	-1.80%	11.29	11.70	38472	4391	0.80%
2025-09-01	11.49	11.65	0.16	1.39%	11.49	11.80	35034	4090	0.73%
2025-08-29	11.60	11.49	-0.05	-0.43%	11.41	11.60	26847	3081	0.56%
2025-08-28	11.60	11.54	0.01	0.09%	11.24	11.65	60438	6914	1.26%
2025-08-27	11.73	11.53	-0.26	-2.21%	11.52	11.83	59810	6967	1.25%
2025-08-26	11.76	11.79	0.07	0.60%	11.73	11.95	43722	5179	0.91%
2025-08-25	11.98	11.72	-0.02	-0.17%	11.71	12.09	67712	8049	1.41%
2025-08-22	11.70	11.74	0.04	0.34%	11.51	11.88	59917	6999	1.25%
2025-08-21	11.45	11.70	0.30	2.63%	11.40	11.90	72143	8449	1.51%
2025-08-20	11.15	11.40	0.42	3.83%	10.99	11.51	69460	7813	1.45%
2025-08-19	10.69	10.98	0.28	2.62%	10.63	11.14	49653	5447	1.04%
2025-08-18	10.72	10.70	-0.06	-0.56%	10.61	10.85	54776	5843	1.14%
2025-08-15	10.75	10.76	0.00	0.00%	10.71	10.86	29319	3151	0.61%
2025-08-14	11.02	10.76	-0.26	-2.36%	10.76	11.06	36497	3960	0.76%
2025-08-13	11.00	11.02	0.02	0.18%	10.97	11.17	28268	3118	0.59%
2025-08-12	11.14	11.00	-0.15	-1.35%	10.94	11.20	35334	3898	0.74%
2025-08-11	11.18	11.15	0.05	0.45%	11.06	11.28	29217	3258	0.61%
2025-08-08	10.84	11.10	0.29	2.68%	10.81	11.22	65124	7211	1.36%
2025-08-07	10.82	10.81	0.03	0.28%	10.73	11.05	39773	4325	0.83%
2025-08-06	10.82	10.78	-0.05	-0.46%	10.73	10.93	33713	3643	0.70%
2025-08-05	10.90	10.83	0.10	0.93%	10.77	10.99	42868	4654	0.89%
2025-08-04	10.30	10.73	0.51	4.99%	10.20	10.73	61716	6549	1.29%
2025-08-01	10.07	10.22	0.18	1.79%	10.07	10.36	33138	3391	0.69%
2025-07-31	10.18	10.04	-0.08	-0.79%	9.99	10.20	29241	2948	0.61%
2025-07-30	10.23	10.12	-0.02	-0.20%	10.07	10.23	17185	1739	0.36%
2025-07-29	10.20	10.14	-0.04	-0.39%	10.03	10.20	26254	2653	0.55%
2025-07-28	10.26	10.18	-0.16	-1.55%	10.10	10.36	35706	3655	0.75%
2025-07-25	10.28	10.34	0.06	0.58%	10.18	10.36	27330	2805	0.57%
2025-07-24	10.12	10.28	0.18	1.78%	10.12	10.28	29482	3001	0.62%
2025-07-23	10.32	10.10	-0.22	-2.13%	10.10	10.33	39555	4034	0.83%
2025-07-22	10.33	10.32	-0.01	-0.10%	10.30	10.40	27232	2812	0.57%
2025-07-21	10.30	10.33	-0.02	-0.19%	10.29	10.41	25669	2647	0.54%
2025-07-18	10.34	10.35	-0.03	-0.29%	10.31	10.40	23320	2410	0.49%
2025-07-17	10.42	10.38	-0.05	-0.48%	10.33	10.45	22426	2327	0.47%
2025-07-16	10.35	10.43	0.04	0.38%	10.34	10.45	24099	2500	0.50%
2025-07-15	10.74	10.39	-0.36	-3.35%	10.27	10.74	59371	6170	1.24%
2025-07-14	10.75	10.75	-0.06	-0.56%	10.72	10.85	23857	2567	0.50%
2025-07-11	10.86	10.81	0.03	0.28%	10.71	10.88	26616	2871	0.56%
2025-07-10	10.50	10.78	0.28	2.67%	10.45	10.80	41005	4341	0.86%
2025-07-09	10.48	10.50	0.05	0.48%	10.44	10.64	20953	2206	0.44%
2025-07-08	10.53	10.45	0.05	0.48%	10.36	10.53	16544	1725	0.35%
2025-07-07	10.40	10.40	0.04	0.39%	10.37	10.60	24791	2601	0.52%
2025-07-04	10.46	10.36	-0.10	-0.96%	10.32	10.50	27060	2812	0.56%
2025-07-03	10.36	10.46	0.14	1.36%	10.27	10.46	27609	2862	0.58%
2025-07-02	10.51	10.32	-0.18	-1.71%	10.22	10.55	37828	3922	0.79%
2025-07-01	10.74	10.50	-0.24	-2.23%	10.48	10.74	51577	5456	1.08%
2025-06-30	10.88	10.74	-0.01	-0.09%	10.72	11.11	63398	6892	1.32%
2025-06-27	10.75	10.75	0.01	0.09%	10.69	10.84	20734	2227	0.43%
2025-06-26	10.82	10.74	-0.08	-0.74%	10.68	10.87	29497	3175	0.62%
2025-06-25	10.90	10.82	-0.01	-0.09%	10.72	10.91	33316	3599	0.70%
2025-06-24	10.58	10.83	0.29	2.75%	10.50	10.83	38110	4086	0.80%
2025-06-23	10.43	10.54	0.14	1.35%	10.37	10.58	27289	2853	0.57%
2025-06-20	10.59	10.40	-0.18	-1.70%	10.40	10.73	32107	3374	0.67%
2025-06-19	10.73	10.58	-0.07	-0.66%	10.37	10.73	39730	4194	0.83%
2025-06-18	10.62	10.65	-0.06	-0.56%	10.62	10.79	22346	2386	0.47%
2025-06-17	11.03	10.71	-0.18	-1.65%	10.52	11.03	67518	7206	1.41%
2025-06-16	10.81	10.89	0.08	0.74%	10.81	11.06	47880	5240	1.00%
2025-06-13	10.85	10.81	-0.02	-0.18%	10.70	11.06	57401	6233	1.20%
2025-06-12	10.82	10.83	-0.02	-0.18%	10.71	10.98	53059	5758	1.11%
2025-06-11	10.45	10.85	0.48	4.63%	10.42	10.88	87402	9381	1.82%
2025-06-10	10.30	10.37	0.13	1.27%	10.12	10.45	66431	6836	1.39%
2025-06-09	9.79	10.24	0.49	5.03%	9.77	10.24	65676	6623	1.37%