合百集团（000417）历史行情
以下为合百集团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 | 5.700 | 5.640 | 5.710 | 5.590 | -0.020 | -0.353% | 1,734.38万 | 0.98亿 | 2.226% |
| 2026-10-01 | 5.700 | 5.640 | 5.710 | 5.590 | -0.020 | -0.353% | 1,734.38万 | 0.98亿 | 2.226% |
| 2026-09-30 | 5.700 | 5.640 | 5.710 | 5.590 | -0.020 | -0.353% | 17.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.690 | 5.660 | 5.770 | 5.650 | -0.040 | -0.702% | 16.76万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.820 | 5.700 | 5.890 | 5.630 | -0.150 | -2.564% | 21.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.690 | 5.850 | 5.970 | 5.660 | 0.160 | 2.812% | 4,216.19万 | 2.46亿 | 5.412% |
| 2026-09-24 | 5.690 | 5.850 | 5.970 | 5.660 | 0.160 | 2.812% | 42.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.760 | 5.690 | 5.760 | 5.640 | -0.080 | -1.386% | 21.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.850 | 5.770 | 5.860 | 5.750 | -0.100 | -1.704% | 24.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.720 | 5.870 | 5.890 | 5.670 | 0.170 | 2.982% | 27.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.600 | 5.700 | 5.790 | 5.580 | 0.140 | 2.518% | 39.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.570 | 5.560 | 5.620 | 5.520 | -0.010 | -0.180% | 20.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.550 | 5.570 | 5.630 | 5.460 | -0.040 | -0.713% | 24.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.800 | 5.610 | 5.820 | 5.510 | -0.260 | -4.429% | 50.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.040 | 5.870 | 6.400 | 5.810 | -0.070 | -1.178% | 54.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.310 | 5.940 | 6.510 | 5.920 | -0.450 | -7.042% | 61.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.620 | 6.390 | 6.680 | 6.340 | -0.360 | -5.333% | 63.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.590 | 6.750 | 6.970 | 6.380 | 0.070 | 1.048% | 82.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.800 | 6.680 | 7.150 | 6.580 | -0.200 | -2.907% | 100.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.210 | 6.880 | 6.890 | 6.180 | 0.580 | 9.206% | 105.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.010 | 6.300 | 6.530 | 5.820 | 0.290 | 4.825% | 87.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.900 | 6.010 | 6.160 | 5.840 | 0.130 | 2.211% | 54.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.990 | 5.880 | 6.010 | 5.810 | -0.150 | -2.488% | 27.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.760 | 6.030 | 6.110 | 5.750 | 0.260 | 4.506% | 39.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.770 | 5.770 | 5.840 | 5.720 | -0.020 | -0.345% | 15.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.740 | 5.790 | 5.820 | 5.690 | 0.060 | 1.047% | 19.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.670 | 5.730 | 5.740 | 5.640 | 0.060 | 1.058% | 17.73万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.610 | 5.670 | 5.710 | 5.610 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.470 | 5.670 | 5.680 | 5.440 | 0.170 | 3.091% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.550 | 5.500 | 5.600 | 5.430 | -0.080 | -1.434% | 17.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.580 | 5.580 | 5.630 | 5.470 | -0.040 | -0.712% | 14.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.660 | 5.620 | 5.680 | 5.580 | 0.010 | 0.178% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.940 | 5.610 | 5.990 | 5.580 | -0.380 | -6.344% | 30.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.970 | 5.990 | 6.040 | 5.920 | 0.020 | 0.335% | 25.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.840 | 5.970 | 5.980 | 5.780 | 0.130 | 2.226% | 24.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.920 | 5.840 | 5.920 | 5.760 | -0.080 | -1.351% | 24.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.120 | 5.920 | 6.130 | 5.910 | -0.200 | -3.268% | 29.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.990 | 6.120 | 6.140 | 5.960 | 0.130 | 2.170% | 30.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.980 | 5.990 | 6.020 | 5.920 | -0.030 | -0.498% | 25.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.010 | 6.020 | 6.030 | 5.880 | 0.060 | 1.007% | 32.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.010 | 5.960 | 6.020 | 5.830 | -0.080 | -1.325% | 32.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.040 | 6.040 | 6.080 | 5.960 | 0.010 | 0.166% | 38.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.860 | 6.030 | 6.050 | 5.850 | 0.160 | 2.726% | 43.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.770 | 5.870 | 5.880 | 5.740 | 0.120 | 2.087% | 37.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.670 | 5.750 | 5.760 | 5.570 | 0.030 | 0.524% | 33.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.720 | 5.720 | 5.850 | 5.690 | 0.080 | 1.418% | 51.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.690 | 5.640 | 5.960 | 5.630 | -0.100 | -1.742% | 50.78万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.610 | 5.740 | 5.840 | 5.460 | 0.080 | 1.413% | 55.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.810 | 5.660 | 6.080 | 5.660 | -0.280 | -4.714% | 61.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.250 | 5.940 | 6.250 | 5.720 | -0.420 | -6.604% | 72.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.730 | 6.360 | 6.360 | 5.690 | 0.580 | 10.035% | 83.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.520 | 5.780 | 5.820 | 5.460 | 0.210 | 3.770% | 42.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.450 | 5.570 | 5.660 | 5.440 | 0.020 | 0.360% | 46.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.470 | 5.550 | 5.610 | 5.090 | 0.090 | 1.648% | 51.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.800 | 5.460 | 5.860 | 5.380 | -0.330 | -5.699% | 46.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.170 | 5.790 | 6.240 | 5.700 | -0.460 | -7.360% | 51.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.400 | 6.250 | 6.610 | 6.190 | -0.330 | -5.015% | 46.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.860 | 6.580 | 7.090 | 6.550 | -0.250 | -3.660% | 53.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.080 | 6.830 | 7.170 | 6.580 | -0.250 | -3.531% | 49.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.670 | 7.080 | 7.790 | 7.000 | -0.700 | -8.997% | 71.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.300 | 7.780 | 8.500 | 7.770 | -0.395 | -4.832% | 101.47万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.835 | 8.175 | 8.175 | 7.805 | 0.750 | 10.101% | 29.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.605 | 7.425 | 7.665 | 7.405 | -0.190 | -2.495% | 30.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.885 | 7.615 | 7.895 | 7.515 | -0.350 | -4.394% | 37.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.215 | 7.965 | 8.285 | 7.905 | -0.290 | -3.513% | 53.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.505 | 8.255 | 8.545 | 8.185 | -0.260 | -3.053% | 55.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.545 | 8.515 | 9.015 | 8.485 | -0.420 | -4.701% | 72.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.645 | 8.935 | 9.195 | 8.545 | 0.250 | 2.879% | 84.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.355 | 8.685 | 8.795 | 8.105 | 0.150 | 1.757% | 97.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.025 | 8.535 | 8.595 | 7.995 | 0.490 | 6.091% | 110.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.865 | 8.045 | 8.515 | 7.605 | 0.150 | 1.900% | 95.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.285 | 7.895 | 8.475 | 7.755 | -0.350 | -4.245% | 84.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.575 | 8.245 | 8.435 | 7.465 | 0.570 | 7.427% | 110.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.575 | 7.675 | 7.845 | 7.535 | 0.000 | 0.000% | 58.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.765 | 7.675 | 8.145 | 7.585 | -0.150 | -1.917% | 71.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.625 | 7.825 | 7.895 | 7.585 | 0.120 | 1.557% | 79.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.485 | 7.705 | 7.815 | 7.355 | 0.170 | 2.256% | 72.57万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.355 | 7.535 | 7.595 | 7.335 | 0.130 | 1.756% | 41.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.155 | 7.405 | 7.555 | 7.135 | 0.300 | 4.222% | 52.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.035 | 7.105 | 7.185 | 6.915 | 0.140 | 2.010% | 46.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.195 | 6.965 | 7.335 | 6.895 | -0.320 | -4.393% | 51.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.995 | 7.285 | 7.615 | 6.905 | 0.230 | 3.260% | 81.45万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.245 | 7.055 | 7.285 | 6.925 | -0.070 | -0.982% | 42.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.145 | 7.125 | 7.495 | 7.045 | -0.310 | -4.169% | 46.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.685 | 7.435 | 7.825 | 7.395 | -0.280 | -3.629% | 58.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.595 | 7.715 | 7.855 | 7.565 | -0.010 | -0.129% | 47.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.495 | 7.725 | 7.865 | 7.465 | 0.110 | 1.445% | 60.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.795 | 7.615 | 7.975 | 7.495 | -0.170 | -2.184% | 75.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.335 | 7.785 | 8.015 | 7.255 | 0.350 | 4.707% | 103.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.605 | 7.435 | 7.785 | 7.365 | -0.110 | -1.458% | 112.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.835 | 7.545 | 8.005 | 7.485 | -0.780 | -9.369% | 140.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.035 | 8.325 | 9.125 | 8.325 | -0.930 | -10.049% | 172.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.805 | 9.255 | 9.855 | 9.255 | -1.030 | -10.015% | 116.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.855 | 10.285 | 10.725 | 9.555 | 0.110 | 1.081% | 229.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.735 | 10.175 | 10.175 | 9.435 | 0.930 | 10.059% | 259.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.415 | 9.245 | 10.415 | 9.155 | -0.220 | -2.324% | 235.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.385 | 9.465 | 9.465 | 9.095 | 0.870 | 10.122% | 97.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.595 | 8.595 | 8.595 | 8.595 | 0.790 | 10.122% | 25.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.805 | 7.805 | 7.805 | 7.805 | 0.720 | 10.162% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.335 | 7.085 | 7.385 | 7.025 | -0.310 | -4.192% | 47.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.245 | 7.395 | 7.585 | 7.145 | 0.240 | 3.354% | 60.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.015 | 7.155 | 7.315 | 6.995 | 0.070 | 0.988% | 47.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.965 | 7.085 | 7.165 | 6.955 | 0.110 | 1.577% | 32.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.085 | 6.975 | 7.285 | 6.965 | 0.020 | 0.288% | 34.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.955 | 6.955 | 7.045 | 6.905 | -0.090 | -1.278% | 16.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.695 | 7.045 | 7.215 | 6.695 | 0.350 | 5.228% | 37.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.615 | 6.695 | 6.795 | 6.605 | 0.070 | 1.057% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.475 | 6.625 | 6.745 | 6.445 | 0.140 | 2.159% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.305 | 6.485 | 6.535 | 6.265 | 0.190 | 3.018% | 15.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.355 | 6.295 | 6.395 | 6.215 | -0.100 | -1.564% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.275 | 6.395 | 6.465 | 6.205 | 0.150 | 2.402% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.305 | 6.245 | 6.315 | 6.175 | -0.080 | -1.265% | 10.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.405 | 6.325 | 6.405 | 6.275 | -0.100 | -1.556% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.375 | 6.425 | 6.455 | 6.295 | 0.010 | 0.156% | 10.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.385 | 6.415 | 6.475 | 6.345 | 0.030 | 0.470% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.585 | 6.385 | 6.605 | 6.335 | -0.250 | -3.768% | 19.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.615 | 6.635 | 6.665 | 6.515 | 0.020 | 0.302% | 13.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.505 | 6.615 | 6.625 | 6.455 | 0.130 | 2.005% | 12.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.565 | 6.485 | 6.585 | 6.465 | -0.080 | -1.219% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.585 | 6.565 | 6.595 | 6.455 | 0.030 | 0.459% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.565 | 6.535 | 6.575 | 6.495 | -0.050 | -0.759% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.535 | 6.585 | 6.635 | 6.525 | 0.100 | 1.542% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.575 | 6.485 | 6.615 | 6.465 | -0.160 | -2.408% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.485 | 6.645 | 6.655 | 6.475 | 0.270 | 4.235% | 12.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.315 | 6.375 | 6.415 | 6.285 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.465 | 6.315 | 6.515 | 6.305 | 0.000 | 0.000% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.595 | 6.475 | 6.595 | 6.435 | 0.000 | 0.000% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.725 | 6.595 | 6.765 | 6.555 | 0.000 | 0.000% | 17.79万 | 0.00亿 | 0.000% |