襄阳轴承（000678）历史行情

以下为襄阳轴承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
2026-10-21	11.040	11.220	11.420	10.810	0.010	0.089%	5,329.57万	5.91亿	11.596%
2026-10-20	10.940	11.210	11.580	10.650	0.180	1.632%	9,294.88万	10.34亿	20.223%
2026-10-19	10.400	11.030	11.400	10.270	0.100	0.915%	90.98万	0.00亿	0.000%
2026-10-16	10.020	10.930	10.930	9.950	0.990	9.960%	60.49万	0.00亿	0.000%
2026-10-15	10.100	9.940	10.420	9.900	-0.540	-5.153%	40.00万	0.00亿	0.000%
2026-10-14	10.840	10.480	11.000	10.200	-0.590	-5.330%	59.39万	0.00亿	0.000%
2026-10-13	10.540	11.070	11.270	10.430	-0.290	-2.553%	72.55万	0.00亿	0.000%
2026-10-12	11.660	11.360	11.970	11.360	-1.260	-9.984%	65.38万	0.00亿	0.000%
2026-10-09	12.000	12.620	13.270	11.100	0.380	3.105%	122.07万	0.00亿	0.000%
2026-10-08	13.000	12.240	13.900	12.050	-0.650	-5.043%	129.74万	0.00亿	0.000%
2026-10-07	10.690	12.890	12.890	10.690	1.170	9.983%	9,031.78万	10.75亿	19.651%
2026-10-06	10.690	12.890	12.890	10.690	1.170	9.983%	9,031.78万	10.75亿	19.651%
2026-10-05	10.690	12.890	12.890	10.690	1.170	9.983%	9,031.78万	10.75亿	19.651%
2026-10-02	10.690	12.890	12.890	10.690	1.170	9.983%	9,031.78万	10.75亿	19.651%
2026-10-01	10.690	12.890	12.890	10.690	1.170	9.983%	9,031.78万	10.75亿	19.651%
2026-09-30	10.690	12.890	12.890	10.690	1.170	9.983%	90.32万	0.00亿	0.000%
2026-09-29	11.720	11.720	11.720	11.720	1.070	10.047%	9.45万	0.00亿	0.000%
2026-09-28	10.450	10.650	10.650	10.180	0.970	10.021%	34.99万	0.00亿	0.000%
2026-09-27	8.770	9.680	9.680	8.730	0.880	10.000%	2,667.51万	2.57亿	5.804%
2026-09-24	8.770	9.680	9.680	8.730	0.880	10.000%	26.68万	0.00亿	0.000%
2026-09-23	8.890	8.800	8.930	8.770	-0.090	-1.012%	4.83万	0.00亿	0.000%
2026-09-22	9.050	8.890	9.070	8.850	-0.130	-1.441%	7.07万	0.00亿	0.000%
2026-09-21	8.950	9.020	9.160	8.910	0.060	0.670%	7.37万	0.00亿	0.000%
2026-09-18	9.000	8.960	9.100	8.870	-0.060	-0.665%	10.24万	0.00亿	0.000%
2026-09-17	8.590	9.020	9.270	8.560	0.390	4.519%	14.93万	0.00亿	0.000%
2026-09-16	8.600	8.630	8.700	8.500	0.010	0.116%	5.57万	0.00亿	0.000%
2026-09-15	8.890	8.620	8.890	8.620	-0.210	-2.378%	5.95万	0.00亿	0.000%
2026-09-14	8.910	8.830	9.000	8.810	-0.120	-1.341%	5.47万	0.00亿	0.000%
2026-09-11	9.010	8.950	9.100	8.850	-0.150	-1.648%	6.93万	0.00亿	0.000%
2026-09-10	9.210	9.100	9.250	9.080	-0.210	-2.256%	6.05万	0.00亿	0.000%
2026-09-09	9.450	9.310	9.460	9.250	-0.160	-1.690%	7.13万	0.00亿	0.000%
2026-09-08	9.400	9.470	9.480	9.280	0.100	1.067%	8.94万	0.00亿	0.000%
2026-09-07	9.250	9.370	9.420	9.170	0.150	1.627%	8.95万	0.00亿	0.000%
2026-09-04	9.500	9.220	9.590	9.180	-0.120	-1.285%	16.20万	0.00亿	0.000%
2026-09-03	9.250	9.340	9.540	9.240	0.100	1.082%	18.41万	0.00亿	0.000%
2026-09-02	9.060	9.240	9.310	9.030	0.100	1.094%	12.05万	0.00亿	0.000%
2026-09-01	9.030	9.140	9.190	9.000	0.090	0.994%	9.45万	0.00亿	0.000%
2026-08-31	8.850	9.050	9.070	8.790	0.190	2.144%	11.05万	0.00亿	0.000%
2026-08-28	9.000	8.860	9.040	8.830	-0.120	-1.336%	10.76万	0.00亿	0.000%
2026-08-27	8.660	8.980	9.040	8.630	0.210	2.395%	15.97万	0.00亿	0.000%
2026-08-26	8.660	8.770	8.970	8.580	0.120	1.387%	19.31万	0.00亿	0.000%
2026-08-25	8.270	8.650	8.850	8.210	0.330	3.966%	24.22万	0.00亿	0.000%
2026-08-24	8.670	8.320	8.770	8.260	-0.290	-3.368%	16.39万	0.00亿	0.000%
2026-08-21	8.560	8.610	8.690	8.320	0.030	0.350%	23.77万	0.00亿	0.000%
2026-08-20	9.080	8.580	9.080	8.510	-0.880	-9.302%	43.43万	0.00亿	0.000%
2026-08-19	10.190	9.460	10.300	9.460	-1.050	-9.990%	31.57万	0.00亿	0.000%
2026-08-18	9.560	10.510	10.510	9.250	0.960	10.052%	45.93万	0.00亿	0.000%
2026-08-17	8.910	9.550	9.830	8.830	0.610	6.823%	50.49万	0.00亿	0.000%
2026-08-14	9.010	8.940	9.050	8.850	-0.070	-0.777%	6.61万	0.00亿	0.000%
2026-08-13	9.180	9.010	9.260	9.000	-0.180	-1.959%	8.80万	0.00亿	0.000%
2026-08-12	9.050	9.190	9.270	8.960	0.140	1.547%	11.97万	0.00亿	0.000%
2026-08-11	8.990	9.050	9.110	8.780	0.090	1.004%	11.16万	0.00亿	0.000%
2026-08-10	8.880	8.960	8.980	8.650	0.140	1.587%	8.12万	0.00亿	0.000%
2026-08-07	9.000	8.820	9.000	8.650	-0.120	-1.342%	10.03万	0.00亿	0.000%
2026-08-06	8.980	8.940	9.160	8.810	-0.080	-0.887%	11.58万	0.00亿	0.000%
2026-08-05	8.970	9.020	9.060	8.840	0.130	1.462%	12.90万	0.00亿	0.000%
2026-08-04	8.830	8.890	8.970	8.700	0.010	0.113%	14.04万	0.00亿	0.000%
2026-08-03	8.620	8.880	9.040	8.480	0.430	5.089%	18.66万	0.00亿	0.000%
2026-07-31	8.190	8.450	8.500	8.190	0.340	4.192%	12.88万	0.00亿	0.000%
2026-07-30	8.070	8.110	8.250	8.000	0.010	0.123%	8.98万	0.00亿	0.000%
2026-07-29	7.900	8.100	8.150	7.900	0.140	1.759%	8.61万	0.00亿	0.000%
2026-07-28	7.890	7.960	8.080	7.850	0.020	0.252%	6.57万	0.00亿	0.000%
2026-07-27	7.610	7.940	7.960	7.590	0.280	3.655%	9.08万	0.00亿	0.000%
2026-07-24	7.860	7.660	7.860	7.650	-0.210	-2.668%	6.36万	0.00亿	0.000%
2026-07-23	7.630	7.870	7.900	7.560	0.210	2.742%	10.01万	0.00亿	0.000%
2026-07-22	7.680	7.660	7.740	7.550	-0.090	-1.161%	8.32万	0.00亿	0.000%
2026-07-21	7.940	7.750	7.940	7.320	0.060	0.780%	13.67万	0.00亿	0.000%
2026-07-20	7.870	7.690	8.100	7.600	-0.180	-2.287%	11.96万	0.00亿	0.000%
2026-07-17	8.280	7.870	8.400	7.750	-0.430	-5.181%	12.54万	0.00亿	0.000%
2026-07-16	8.020	8.300	8.390	8.000	0.200	2.469%	13.23万	0.00亿	0.000%
2026-07-15	7.960	8.100	8.270	7.920	0.080	0.998%	9.51万	0.00亿	0.000%
2026-07-14	7.930	8.020	8.040	7.760	0.080	1.008%	9.21万	0.00亿	0.000%
2026-07-13	8.430	7.940	8.440	7.910	-0.530	-6.257%	12.89万	0.00亿	0.000%
2026-07-10	8.050	8.470	8.690	7.990	0.380	4.697%	18.06万	0.00亿	0.000%
2026-07-09	8.180	8.090	8.290	7.890	-0.170	-2.058%	12.26万	0.00亿	0.000%
2026-07-08	8.530	8.260	8.530	8.250	-0.280	-3.279%	11.30万	0.00亿	0.000%
2026-07-07	9.010	8.540	9.230	8.530	-0.440	-4.900%	14.36万	0.00亿	0.000%
2026-07-06	9.500	8.980	9.500	8.960	-0.610	-6.361%	22.98万	0.00亿	0.000%
2026-07-03	9.090	9.590	9.830	9.050	0.610	6.793%	33.83万	0.00亿	0.000%
2026-07-02	8.950	8.980	9.360	8.880	0.040	0.447%	17.39万	0.00亿	0.000%
2026-07-01	8.550	8.940	9.130	8.500	0.440	5.176%	20.15万	0.00亿	0.000%
2026-06-30	8.310	8.500	8.550	8.260	0.150	1.796%	11.44万	0.00亿	0.000%
2026-06-29	8.350	8.350	8.410	8.050	0.000	0.000%	13.08万	0.00亿	0.000%
2026-06-26	8.640	8.350	8.640	8.340	-0.370	-4.243%	13.79万	0.00亿	0.000%
2026-06-25	8.940	8.720	8.980	8.540	-0.230	-2.570%	17.18万	0.00亿	0.000%
2026-06-24	9.240	8.950	9.290	8.810	-0.280	-3.034%	14.14万	0.00亿	0.000%
2026-06-23	8.810	9.230	9.350	8.700	0.260	2.899%	22.52万	0.00亿	0.000%
2026-06-22	9.620	8.970	9.640	8.750	-0.750	-7.716%	26.73万	0.00亿	0.000%
2026-06-18	9.550	9.720	10.000	9.410	0.080	0.830%	15.13万	0.00亿	0.000%
2026-06-17	9.930	9.640	9.930	9.610	-0.410	-4.080%	12.18万	0.00亿	0.000%
2026-06-16	9.850	10.050	10.350	9.540	0.180	1.824%	17.60万	0.00亿	0.000%
2026-06-15	9.800	9.870	9.950	9.680	0.090	0.920%	11.72万	0.00亿	0.000%
2026-06-12	10.170	9.780	10.290	9.490	-0.460	-4.492%	19.98万	0.00亿	0.000%
2026-06-11	11.000	10.240	11.140	10.240	-1.140	-10.018%	16.76万	0.00亿	0.000%
2026-06-10	11.450	11.380	11.550	11.360	-0.220	-1.897%	8.06万	0.00亿	0.000%
2026-06-09	11.800	11.600	11.800	11.450	0.120	1.045%	9.12万	0.00亿	0.000%
2026-06-08	11.360	11.480	11.770	11.360	-0.350	-2.959%	10.25万	0.00亿	0.000%
2026-06-05	11.580	11.830	12.120	11.320	0.150	1.284%	15.46万	0.00亿	0.000%
2026-06-04	11.810	11.680	11.950	11.520	-0.240	-2.013%	10.98万	0.00亿	0.000%
2026-06-03	12.020	11.920	12.240	11.790	-0.240	-1.974%	14.57万	0.00亿	0.000%
2026-06-02	11.750	12.160	12.160	11.700	0.510	4.378%	17.98万	0.00亿	0.000%
2026-06-01	11.440	11.650	11.840	11.370	0.210	1.836%	8.84万	0.00亿	0.000%
2026-05-29	11.790	11.440	11.990	11.400	-0.410	-3.460%	12.90万	0.00亿	0.000%
2026-05-28	11.600	11.850	12.020	11.520	0.090	0.765%	11.77万	0.00亿	0.000%
2026-05-27	12.160	11.760	12.300	11.690	-0.770	-6.145%	21.15万	0.00亿	0.000%
2026-05-26	12.200	12.530	12.960	12.100	0.530	4.417%	25.93万	0.00亿	0.000%
2026-05-25	12.370	12.000	12.430	11.910	-0.380	-3.069%	16.70万	0.00亿	0.000%
2026-05-22	12.300	12.380	12.470	11.900	0.030	0.243%	14.72万	0.00亿	0.000%
2026-05-21	12.510	12.350	12.800	12.300	-0.090	-0.723%	20.12万	0.00亿	0.000%
2026-05-20	13.150	12.440	13.170	12.430	-0.760	-5.758%	23.42万	0.00亿	0.000%
2026-05-19	13.190	13.200	13.290	12.950	0.010	0.076%	18.42万	0.00亿	0.000%
2026-05-18	13.050	13.190	13.400	12.850	-0.260	-1.933%	32.42万	0.00亿	0.000%
2026-05-15	12.920	13.450	13.800	12.720	0.270	2.049%	49.76万	0.00亿	0.000%
2026-05-14	13.310	13.180	13.900	13.040	-0.020	-0.152%	48.39万	0.00亿	0.000%
2026-05-13	12.810	13.200	13.290	12.580	0.390	3.044%	31.72万	0.00亿	0.000%
2026-05-12	12.990	12.810	13.190	12.810	-0.110	-0.851%	30.24万	0.00亿	0.000%
2026-05-11	13.400	12.920	13.400	12.890	-0.570	-4.225%	54.87万	0.00亿	0.000%
2026-05-08	12.210	13.490	13.490	12.040	1.230	10.033%	58.27万	0.00亿	0.000%
2026-05-07	11.840	12.260	12.390	11.770	0.460	3.898%	17.56万	0.00亿	0.000%
2026-05-06	11.640	11.800	11.830	11.630	0.160	1.375%	8.49万	0.00亿	0.000%
2026-04-30	11.450	11.640	11.730	11.390	0.150	1.305%	8.39万	0.00亿	0.000%
2026-04-29	11.430	11.490	11.540	11.420	0.070	0.613%	6.03万	0.00亿	0.000%
2026-04-28	11.800	11.420	11.810	11.410	-0.350	-2.974%	10.04万	0.00亿	0.000%
2026-04-27	11.640	11.770	11.870	11.610	0.030	0.256%	6.50万	0.00亿	0.000%
2026-04-24	12.000	11.740	12.010	11.740	-0.390	-3.215%	10.39万	0.00亿	0.000%
2026-04-23	12.010	12.130	12.300	11.800	0.080	0.664%	15.05万	0.00亿	0.000%
2026-04-22	12.010	12.050	12.160	11.930	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-21	12.400	12.090	12.400	12.010	-0.340	-2.735%	14.56万	0.00亿	0.000%
2026-04-20	12.310	12.430	12.460	12.080	0.000	0.000%	12.82万	0.00亿	0.000%
2026-04-17	12.520	12.270	12.620	12.250	0.000	0.000%	17.19万	0.00亿	0.000%
2026-04-16	12.740	12.620	12.790	12.530	0.020	0.160%	11.66万	1.47亿	2.540%
2026-04-15	12.800	12.600	12.900	12.520	0.000	0.000%	17.90万	0.00亿	0.000%
2026-04-14	12.750	12.940	13.180	12.360	0.260	2.050%	31.40万	0.00亿	0.000%
2026-04-13	12.850	12.680	12.870	12.550	0.000	0.000%	18.74万	0.00亿	0.000%
2026-04-10	12.950	13.010	13.280	12.840	0.000	0.000%	27.11万	0.00亿	0.000%
2026-04-09	13.200	13.010	13.540	12.880	0.000	0.000%	34.27万	0.00亿	0.000%
2026-04-08	13.550	13.670	14.440	13.300	0.000	0.000%	57.68万	0.00亿	0.000%
2026-04-07	13.020	13.600	13.610	12.680	0.000	0.000%	37.98万	0.00亿	0.000%
2026-04-03	12.930	13.150	13.300	12.790	0.000	0.000%	32.73万	0.00亿	0.000%
2026-04-02	12.690	13.060	13.120	12.580	0.000	0.000%	28.97万	0.00亿	0.000%
2026-04-01	12.800	12.970	13.400	12.550	0.000	0.000%	48.35万	0.00亿	0.000%