许继电气（000400）历史行情

以下为许继电气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	21.030	21.610	21.780	21.000	0.580	2.758%	2,052.56万	4.41亿	2.022%
2026-10-01	21.030	21.610	21.780	21.000	0.580	2.758%	2,052.56万	4.41亿	2.022%
2026-09-30	21.030	21.610	21.780	21.000	0.580	2.758%	20.53万	0.00亿	0.000%
2026-09-29	20.480	21.030	21.070	20.400	0.440	2.137%	18.54万	0.00亿	0.000%
2026-09-28	20.010	20.590	20.640	19.750	0.564	2.816%	19.71万	0.00亿	0.000%
2026-09-27	20.260	20.190	20.390	20.140	-0.110	-0.542%	663.10万	1.34亿	0.653%
2026-09-24	20.096	20.026	20.226	19.976	-0.110	-0.546%	6.63万	0.00亿	0.000%
2026-09-23	20.216	20.136	20.286	20.046	-0.120	-0.592%	6.20万	0.00亿	0.000%
2026-09-22	20.286	20.256	20.416	20.216	0.040	0.198%	9.89万	0.00亿	0.000%
2026-09-21	20.276	20.216	20.306	20.106	0.010	0.049%	10.70万	0.00亿	0.000%
2026-09-18	20.216	20.206	20.446	20.196	0.060	0.298%	9.82万	0.00亿	0.000%
2026-09-17	20.106	20.146	20.236	19.996	-0.050	-0.248%	5.75万	0.00亿	0.000%
2026-09-16	20.196	20.196	20.316	19.956	-0.050	-0.247%	7.84万	0.00亿	0.000%
2026-09-15	20.426	20.246	20.426	20.206	-0.190	-0.930%	6.44万	0.00亿	0.000%
2026-09-14	20.456	20.436	20.596	20.346	-0.040	-0.195%	8.48万	0.00亿	0.000%
2026-09-11	20.846	20.476	20.846	20.306	-0.520	-2.477%	13.62万	0.00亿	0.000%
2026-09-10	21.296	20.996	21.296	20.986	-0.440	-2.053%	9.47万	0.00亿	0.000%
2026-09-09	21.426	21.436	21.526	21.206	0.010	0.047%	7.62万	0.00亿	0.000%
2026-09-08	21.706	21.426	21.776	21.346	-0.350	-1.607%	9.59万	0.00亿	0.000%
2026-09-07	21.906	21.776	22.086	21.586	0.020	0.092%	14.50万	0.00亿	0.000%
2026-09-04	20.916	21.756	22.256	20.906	0.900	4.315%	27.02万	0.00亿	0.000%
2026-09-03	20.986	20.856	21.106	20.776	-0.040	-0.191%	8.83万	0.00亿	0.000%
2026-09-02	21.236	20.896	21.286	20.876	-0.430	-2.016%	9.50万	0.00亿	0.000%
2026-09-01	21.356	21.326	21.516	21.296	-0.090	-0.420%	6.68万	0.00亿	0.000%
2026-08-31	21.576	21.416	21.656	21.176	-0.270	-1.245%	9.77万	0.00亿	0.000%
2026-08-28	21.726	21.686	21.776	21.536	-0.190	-0.869%	9.64万	0.00亿	0.000%
2026-08-27	22.166	21.876	22.226	21.546	-0.410	-1.840%	17.02万	0.00亿	0.000%
2026-08-26	22.056	22.286	22.416	21.986	0.180	0.814%	10.83万	0.00亿	0.000%
2026-08-25	21.706	22.106	22.196	21.656	0.400	1.843%	13.67万	0.00亿	0.000%
2026-08-24	21.486	21.706	22.036	21.356	0.200	0.930%	14.00万	0.00亿	0.000%
2026-08-21	21.596	21.506	21.896	21.436	-0.190	-0.876%	13.05万	0.00亿	0.000%
2026-08-20	21.766	21.696	22.206	21.426	-0.470	-2.120%	26.12万	0.00亿	0.000%
2026-08-19	21.926	22.166	22.506	21.756	0.130	0.590%	20.73万	0.00亿	0.000%
2026-08-18	22.146	22.036	22.266	21.776	-0.100	-0.452%	11.00万	0.00亿	0.000%
2026-08-17	21.866	22.136	22.156	21.586	0.270	1.235%	11.78万	0.00亿	0.000%
2026-08-14	21.996	21.866	22.046	21.686	-0.200	-0.906%	14.03万	0.00亿	0.000%
2026-08-13	22.466	22.066	22.566	22.066	-0.400	-1.780%	18.16万	0.00亿	0.000%
2026-08-12	22.416	22.466	22.726	22.356	0.160	0.717%	10.51万	0.00亿	0.000%
2026-08-11	22.636	22.306	22.646	22.256	-0.380	-1.675%	15.07万	0.00亿	0.000%
2026-08-10	22.636	22.686	22.936	22.566	0.090	0.398%	17.93万	0.00亿	0.000%
2026-08-07	22.636	22.596	22.696	22.376	-0.100	-0.441%	15.58万	0.00亿	0.000%
2026-08-06	23.086	22.696	23.096	22.486	-0.620	-2.659%	26.21万	0.00亿	0.000%
2026-08-05	23.586	23.316	23.666	22.936	-0.350	-1.479%	33.02万	0.00亿	0.000%
2026-08-04	23.476	23.666	24.076	23.146	0.190	0.809%	31.24万	0.00亿	0.000%
2026-08-03	22.696	23.476	23.576	22.636	0.840	3.711%	32.77万	0.00亿	0.000%
2026-07-31	22.346	22.636	22.986	22.346	-0.160	-0.702%	19.92万	0.00亿	0.000%
2026-07-30	22.546	22.796	23.026	22.406	0.330	1.469%	25.00万	0.00亿	0.000%
2026-07-29	21.616	22.466	22.606	21.556	0.850	3.932%	25.11万	0.00亿	0.000%
2026-07-28	21.866	21.616	21.986	21.436	-0.520	-2.349%	18.39万	0.00亿	0.000%
2026-07-27	21.946	22.136	22.556	21.836	0.110	0.499%	20.40万	0.00亿	0.000%
2026-07-24	22.366	22.026	23.116	22.016	-0.890	-3.884%	32.52万	0.00亿	0.000%
2026-07-23	21.656	22.916	23.026	21.566	1.360	6.309%	44.69万	0.00亿	0.000%
2026-07-22	21.526	21.556	21.736	21.206	-0.170	-0.782%	21.56万	0.00亿	0.000%
2026-07-21	21.446	21.726	22.206	21.316	-0.070	-0.321%	35.49万	0.00亿	0.000%
2026-07-20	20.636	21.796	21.796	20.436	1.140	5.519%	38.35万	0.00亿	0.000%
2026-07-17	19.736	20.656	21.016	19.686	0.870	4.397%	36.62万	0.00亿	0.000%
2026-07-16	19.636	19.786	19.986	19.586	-0.050	-0.252%	10.29万	0.00亿	0.000%
2026-07-15	19.656	19.836	20.036	19.566	0.150	0.762%	10.93万	0.00亿	0.000%
2026-07-14	19.496	19.686	19.706	19.206	0.170	0.871%	13.33万	0.00亿	0.000%
2026-07-13	20.036	19.516	20.176	19.486	-0.610	-3.031%	12.94万	0.00亿	0.000%
2026-07-10	19.956	20.126	20.466	19.716	0.250	1.258%	16.23万	0.00亿	0.000%
2026-07-09	20.046	19.876	20.116	19.416	-0.160	-0.799%	17.56万	0.00亿	0.000%
2026-07-08	20.356	20.036	20.416	20.026	-0.350	-1.717%	11.80万	0.00亿	0.000%
2026-07-07	20.966	20.386	21.156	20.356	-0.560	-2.674%	13.08万	0.00亿	0.000%
2026-07-06	21.036	20.946	21.336	20.836	-0.060	-0.286%	14.21万	0.00亿	0.000%
2026-07-03	20.806	21.006	21.176	20.786	0.210	1.010%	14.47万	0.00亿	0.000%
2026-07-02	20.846	20.796	21.356	20.756	-0.300	-1.422%	16.93万	0.00亿	0.000%
2026-07-01	21.526	21.096	21.526	20.596	-0.440	-2.043%	24.87万	0.00亿	0.000%
2026-06-30	21.436	21.536	21.756	21.336	0.110	0.513%	13.77万	0.00亿	0.000%
2026-06-29	20.956	21.426	21.496	20.606	0.260	1.228%	17.39万	0.00亿	0.000%
2026-06-26	22.136	21.166	22.536	21.136	-0.479	-2.213%	22.96万	0.00亿	0.000%
2026-06-25	21.925	21.645	22.045	21.525	-0.310	-1.412%	16.05万	0.00亿	0.000%
2026-06-24	22.255	21.955	22.255	21.765	-0.350	-1.569%	15.38万	0.00亿	0.000%
2026-06-23	22.925	22.305	23.075	22.145	-0.770	-3.337%	21.31万	0.00亿	0.000%
2026-06-22	22.495	23.075	23.105	22.125	0.580	2.578%	28.29万	0.00亿	0.000%
2026-06-18	22.665	22.495	22.735	22.045	-0.160	-0.706%	22.28万	0.00亿	0.000%
2026-06-17	22.515	22.655	22.795	22.345	-0.020	-0.088%	15.14万	0.00亿	0.000%
2026-06-16	22.505	22.675	22.945	22.245	0.170	0.755%	19.54万	0.00亿	0.000%
2026-06-15	22.065	22.505	22.595	22.015	0.690	3.163%	21.02万	0.00亿	0.000%
2026-06-12	21.505	21.815	21.995	21.245	0.590	2.780%	20.19万	0.00亿	0.000%
2026-06-11	21.095	21.225	21.495	21.025	-0.080	-0.375%	14.54万	0.00亿	0.000%
2026-06-10	21.695	21.305	21.735	21.075	-0.660	-3.005%	21.56万	0.00亿	0.000%
2026-06-09	21.875	21.965	22.215	21.465	0.280	1.291%	16.40万	0.00亿	0.000%
2026-06-08	22.115	21.685	22.595	21.525	-1.120	-4.911%	26.15万	0.00亿	0.000%
2026-06-05	23.705	22.805	23.705	22.625	-0.920	-3.878%	31.58万	0.00亿	0.000%
2026-06-04	25.385	23.725	25.385	23.625	-1.800	-7.052%	45.92万	0.00亿	0.000%
2026-06-03	25.995	25.525	26.005	25.355	-0.630	-2.409%	27.20万	0.00亿	0.000%
2026-06-02	26.615	26.155	26.715	25.875	-0.680	-2.534%	26.16万	0.00亿	0.000%
2026-06-01	26.595	26.835	26.905	26.415	0.600	2.287%	32.47万	0.00亿	0.000%
2026-05-29	26.365	26.235	26.755	25.815	-0.080	-0.304%	32.16万	0.00亿	0.000%
2026-05-28	25.915	26.315	26.445	25.845	0.320	1.231%	25.48万	0.00亿	0.000%
2026-05-27	25.545	25.995	26.305	25.465	0.330	1.286%	27.30万	0.00亿	0.000%
2026-05-26	26.165	25.665	26.195	25.425	-0.650	-2.470%	22.25万	0.00亿	0.000%
2026-05-25	26.215	26.315	26.965	25.995	0.780	3.055%	26.56万	0.00亿	0.000%
2026-05-22	25.465	25.535	25.745	25.345	-0.010	-0.039%	16.07万	0.00亿	0.000%
2026-05-21	26.515	25.545	26.755	25.475	-0.990	-3.731%	28.85万	0.00亿	0.000%
2026-05-20	27.115	26.535	27.145	26.375	-0.510	-1.886%	24.70万	0.00亿	0.000%
2026-05-19	26.105	27.045	27.185	25.915	0.950	3.641%	33.50万	0.00亿	0.000%
2026-05-18	25.815	26.095	26.385	25.645	0.120	0.462%	18.91万	0.00亿	0.000%
2026-05-15	26.215	25.975	26.575	25.625	-0.170	-0.650%	27.84万	0.00亿	0.000%
2026-05-14	27.415	26.145	27.465	26.125	-1.170	-4.283%	37.16万	0.00亿	0.000%
2026-05-13	26.665	27.315	27.575	26.665	0.450	1.675%	42.66万	0.00亿	0.000%
2026-05-12	26.755	26.865	27.295	26.325	0.120	0.449%	41.72万	0.00亿	0.000%
2026-05-11	26.175	26.745	26.965	26.175	0.720	2.767%	40.85万	0.00亿	0.000%
2026-05-08	26.105	26.025	26.205	25.755	0.130	0.502%	32.04万	0.00亿	0.000%
2026-05-07	25.625	25.895	26.015	25.415	0.400	1.569%	32.18万	0.00亿	0.000%
2026-05-06	24.865	25.495	25.525	24.865	0.690	2.782%	27.72万	0.00亿	0.000%
2026-04-30	24.935	24.805	24.965	24.685	-0.180	-0.720%	16.42万	0.00亿	0.000%
2026-04-29	24.575	24.985	25.015	24.575	0.400	1.627%	22.34万	0.00亿	0.000%
2026-04-28	25.345	24.585	25.345	24.545	-0.770	-3.037%	30.59万	0.00亿	0.000%
2026-04-27	25.405	25.355	25.525	25.165	-0.060	-0.236%	16.91万	0.00亿	0.000%
2026-04-24	25.765	25.415	25.865	25.315	-0.350	-1.358%	19.93万	0.00亿	0.000%
2026-04-23	25.855	25.765	26.285	25.415	-0.090	-0.348%	30.21万	0.00亿	0.000%
2026-04-22	25.795	25.855	26.015	25.695	0.080	0.310%	25.93万	0.00亿	0.000%
2026-04-21	26.025	25.775	26.045	25.585	-0.250	-0.961%	22.70万	0.00亿	0.000%
2026-04-20	25.125	26.025	26.065	25.065	0.750	2.967%	42.40万	0.00亿	0.000%
2026-04-17	25.665	25.275	25.665	25.115	-0.380	-1.481%	30.59万	0.00亿	0.000%
2026-04-16	25.615	25.655	25.715	25.275	-0.200	-0.774%	31.60万	0.00亿	0.000%
2026-04-15	25.485	25.855	26.095	25.315	0.450	1.771%	52.54万	0.00亿	0.000%
2026-04-14	25.315	25.405	25.425	24.785	0.130	0.514%	58.81万	0.00亿	0.000%
2026-04-13	25.645	25.275	25.915	25.245	-2.820	-10.037%	90.96万	0.00亿	0.000%
2026-04-10	27.865	28.095	28.345	27.745	0.470	1.701%	23.14万	0.00亿	0.000%
2026-04-09	27.615	27.625	27.775	27.325	-0.200	-0.719%	16.84万	0.00亿	0.000%
2026-04-08	27.165	27.825	27.845	27.165	1.360	5.139%	28.62万	0.00亿	0.000%
2026-04-07	26.525	26.465	26.795	26.265	0.000	0.000%	12.73万	0.00亿	0.000%
2026-04-03	27.065	26.525	27.215	26.465	0.000	0.000%	15.80万	0.00亿	0.000%
2026-04-02	27.355	27.015	27.785	26.865	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-01	27.265	27.335	27.365	27.055	0.000	0.000%	16.02万	0.00亿	0.000%