正虹科技（000702）历史行情
以下为正虹科技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 | 5.490 | 5.520 | 5.700 | 5.350 | 0.120 | 2.222% | 11.86万 | 0.00亿 | 0.000% |
| 2026-10-20 | 5.380 | 5.400 | 5.750 | 5.350 | 0.020 | 0.372% | 12.81万 | 0.00亿 | 0.000% |
| 2026-10-19 | 5.540 | 5.380 | 5.570 | 5.220 | -0.210 | -3.757% | 8.58万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.580 | 5.590 | 5.720 | 5.520 | 0.090 | 1.636% | 7.39万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.620 | 5.500 | 5.690 | 5.490 | -0.230 | -4.014% | 6.42万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.830 | 5.730 | 5.930 | 5.700 | -0.140 | -2.385% | 5.90万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.700 | 5.870 | 5.900 | 5.600 | 0.100 | 1.733% | 7.94万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.880 | 5.770 | 5.960 | 5.710 | -0.110 | -1.871% | 7.24万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.820 | 5.880 | 5.930 | 5.640 | 0.070 | 1.205% | 6.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.880 | 5.810 | 5.940 | 5.760 | -0.060 | -1.022% | 6.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.890 | 5.870 | 5.950 | 5.800 | 0.020 | 0.342% | 617.88万 | 0.36亿 | 1.783% |
| 2026-10-06 | 5.890 | 5.870 | 5.950 | 5.800 | 0.020 | 0.342% | 617.88万 | 0.36亿 | 1.783% |
| 2026-10-05 | 5.890 | 5.870 | 5.950 | 5.800 | 0.020 | 0.342% | 617.88万 | 0.36亿 | 1.783% |
| 2026-10-02 | 5.890 | 5.870 | 5.950 | 5.800 | 0.020 | 0.342% | 617.88万 | 0.36亿 | 1.783% |
| 2026-10-01 | 5.890 | 5.870 | 5.950 | 5.800 | 0.020 | 0.342% | 617.88万 | 0.36亿 | 1.783% |
| 2026-09-30 | 5.890 | 5.870 | 5.950 | 5.800 | 0.020 | 0.342% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.730 | 5.850 | 5.880 | 5.680 | 0.070 | 1.211% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.660 | 5.780 | 5.810 | 5.630 | 0.090 | 1.582% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.630 | 5.690 | 5.760 | 5.620 | 0.020 | 0.353% | 510.07万 | 0.29亿 | 1.472% |
| 2026-09-24 | 5.630 | 5.690 | 5.760 | 5.620 | 0.020 | 0.353% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.830 | 5.670 | 5.830 | 5.640 | -0.120 | -2.073% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.830 | 5.790 | 5.920 | 5.700 | -0.070 | -1.195% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.640 | 5.860 | 5.870 | 5.600 | 0.240 | 4.270% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.690 | 5.620 | 5.740 | 5.590 | -0.070 | -1.230% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.630 | 5.690 | 5.710 | 5.510 | 0.040 | 0.708% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.540 | 5.650 | 5.670 | 5.480 | 0.080 | 1.436% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.910 | 5.570 | 5.910 | 5.550 | -0.260 | -4.460% | 11.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.850 | 5.830 | 5.950 | 5.740 | -0.030 | -0.512% | 13.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.020 | 5.860 | 6.100 | 5.810 | -0.210 | -3.460% | 16.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.200 | 6.070 | 6.260 | 6.050 | -0.150 | -2.412% | 17.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.180 | 6.220 | 6.330 | 6.150 | -0.030 | -0.480% | 21.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.340 | 6.250 | 6.370 | 6.160 | -0.170 | -2.648% | 38.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.200 | 6.420 | 6.820 | 6.100 | 0.160 | 2.556% | 57.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.700 | 6.260 | 6.260 | 5.600 | 0.570 | 10.018% | 18.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.820 | 5.690 | 5.870 | 5.670 | -0.130 | -2.234% | 6.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.900 | 5.820 | 5.930 | 5.730 | -0.090 | -1.523% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.730 | 5.910 | 5.960 | 5.730 | 0.150 | 2.604% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.720 | 5.760 | 5.840 | 5.680 | 0.010 | 0.174% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.580 | 5.750 | 5.770 | 5.580 | 0.150 | 2.679% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.580 | 5.600 | 5.670 | 5.560 | -0.030 | -0.533% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.600 | 5.630 | 5.700 | 5.570 | -0.010 | -0.177% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.430 | 5.640 | 5.660 | 5.400 | 0.190 | 3.486% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.510 | 5.450 | 5.520 | 5.360 | -0.030 | -0.547% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.500 | 5.480 | 5.500 | 5.360 | -0.050 | -0.904% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.440 | 5.530 | 5.550 | 5.400 | 0.120 | 2.218% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.580 | 5.410 | 5.600 | 5.350 | -0.180 | -3.220% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.540 | 5.590 | 5.630 | 5.490 | 0.070 | 1.268% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.450 | 5.520 | 5.550 | 5.390 | 0.090 | 1.657% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.420 | 5.430 | 5.450 | 5.340 | 0.010 | 0.185% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.470 | 5.420 | 5.500 | 5.390 | -0.060 | -1.095% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.520 | 5.480 | 5.540 | 5.420 | 0.010 | 0.183% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.440 | 5.470 | 5.560 | 5.410 | -0.020 | -0.364% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.290 | 5.490 | 5.520 | 5.170 | 0.220 | 4.175% | 10.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.370 | 5.270 | 5.380 | 5.180 | -0.080 | -1.495% | 7.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.300 | 5.350 | 5.360 | 5.200 | 0.050 | 0.943% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.350 | 5.300 | 5.420 | 5.240 | -0.030 | -0.563% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.310 | 5.330 | 5.380 | 5.270 | 0.020 | 0.377% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.150 | 5.310 | 5.320 | 5.060 | 0.260 | 5.149% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.930 | 5.050 | 5.090 | 4.910 | 0.100 | 2.020% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.930 | 4.950 | 5.060 | 4.880 | 0.060 | 1.227% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.780 | 4.890 | 4.920 | 4.770 | 0.090 | 1.875% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.770 | 4.800 | 4.920 | 4.760 | 0.030 | 0.629% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.650 | 4.770 | 4.810 | 4.620 | 0.120 | 2.581% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.750 | 4.650 | 4.810 | 4.590 | -0.140 | -2.923% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.610 | 4.790 | 4.820 | 4.570 | 0.180 | 3.905% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.680 | 4.610 | 4.780 | 4.590 | -0.070 | -1.496% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.870 | 4.680 | 4.880 | 4.520 | -0.200 | -4.098% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.080 | 4.880 | 5.200 | 4.780 | -0.180 | -3.557% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.260 | 5.060 | 5.350 | 4.970 | -0.230 | -4.348% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.190 | 5.290 | 5.360 | 5.180 | 0.050 | 0.954% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.110 | 5.240 | 5.320 | 5.080 | 0.090 | 1.748% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.950 | 5.150 | 5.160 | 4.800 | 0.180 | 3.622% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.120 | 4.970 | 5.130 | 4.950 | -0.120 | -2.358% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.960 | 5.090 | 5.170 | 4.860 | 0.130 | 2.621% | 9.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.020 | 4.960 | 5.110 | 4.890 | -0.080 | -1.587% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.110 | 5.040 | 5.170 | 5.000 | -0.100 | -1.946% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.320 | 5.140 | 5.330 | 5.110 | -0.170 | -3.202% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.340 | 5.310 | 5.420 | 5.270 | 0.010 | 0.189% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.280 | 5.300 | 5.360 | 5.130 | 0.090 | 1.727% | 9.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.220 | 5.210 | 5.390 | 5.170 | 0.020 | 0.385% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.960 | 5.190 | 5.360 | 4.900 | 0.230 | 4.637% | 12.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.980 | 4.960 | 5.080 | 4.840 | -0.050 | -0.998% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.910 | 5.010 | 5.130 | 4.720 | 0.080 | 1.623% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.950 | 4.930 | 5.050 | 4.840 | -0.060 | -1.202% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.120 | 4.990 | 5.150 | 4.960 | -0.130 | -2.539% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.410 | 5.120 | 5.470 | 5.100 | -0.330 | -6.055% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.290 | 5.450 | 5.560 | 5.230 | 0.110 | 2.060% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.220 | 5.340 | 5.340 | 5.060 | 0.070 | 1.328% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.290 | 5.270 | 5.340 | 5.190 | -0.070 | -1.311% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.410 | 5.340 | 5.470 | 5.270 | -0.100 | -1.838% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.450 | 5.440 | 5.490 | 5.290 | -0.020 | -0.366% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.690 | 5.460 | 5.770 | 5.410 | -0.150 | -2.674% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.620 | 5.610 | 5.710 | 5.530 | 0.010 | 0.179% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.630 | 5.600 | 5.690 | 5.480 | -0.060 | -1.060% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.670 | 5.660 | 5.780 | 5.520 | -0.040 | -0.702% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.760 | 5.700 | 5.850 | 5.650 | -0.020 | -0.350% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.690 | 5.720 | 5.970 | 5.630 | -0.170 | -2.886% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.790 | 5.890 | 5.950 | 5.670 | 0.110 | 1.903% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.930 | 5.780 | 6.010 | 5.720 | -0.120 | -2.034% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.040 | 5.900 | 6.080 | 5.820 | -0.140 | -2.318% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.350 | 6.040 | 6.360 | 5.970 | -0.310 | -4.882% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.050 | 6.350 | 6.370 | 5.970 | 0.290 | 4.785% | 8.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.290 | 6.060 | 6.290 | 6.040 | -0.180 | -2.885% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.340 | 6.240 | 6.410 | 6.100 | -0.120 | -1.887% | 8.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.300 | 6.360 | 6.590 | 6.100 | 0.060 | 0.952% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.460 | 6.300 | 6.570 | 6.240 | -0.230 | -3.522% | 9.90万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.590 | 6.530 | 6.800 | 6.440 | -0.060 | -0.910% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.490 | 6.590 | 6.670 | 6.400 | 0.120 | 1.855% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.770 | 6.470 | 6.830 | 6.420 | -0.250 | -3.720% | 7.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.890 | 6.720 | 6.890 | 6.670 | -0.120 | -1.754% | 6.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.960 | 6.840 | 7.060 | 6.730 | -0.090 | -1.299% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.890 | 6.930 | 6.960 | 6.680 | 0.060 | 0.873% | 12.08万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.970 | 6.870 | 7.030 | 6.770 | -0.140 | -1.997% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.800 | 7.010 | 7.150 | 6.750 | 0.220 | 3.240% | 15.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.810 | 6.790 | 6.920 | 6.760 | -0.020 | -0.294% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.970 | 6.810 | 7.020 | 6.780 | -0.210 | -2.991% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.070 | 7.020 | 7.070 | 6.920 | 0.010 | 0.143% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.960 | 7.010 | 7.030 | 6.930 | 0.050 | 0.718% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.090 | 6.960 | 7.110 | 6.950 | -0.120 | -1.695% | 8.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.100 | 7.080 | 7.110 | 6.970 | -0.050 | -0.701% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.000 | 7.130 | 7.180 | 6.930 | 0.130 | 1.857% | 10.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.960 | 7.000 | 7.100 | 6.810 | 0.130 | 1.892% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.790 | 6.870 | 6.910 | 6.680 | 0.130 | 1.929% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.610 | 6.740 | 6.820 | 6.540 | 0.100 | 1.506% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.730 | 6.640 | 6.750 | 6.550 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.800 | 6.730 | 6.880 | 6.620 | -0.080 | -1.175% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.040 | 6.810 | 7.090 | 6.780 | 0.000 | 0.000% | 12.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.940 | 7.040 | 7.210 | 6.860 | 0.080 | 1.149% | 19.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.610 | 6.960 | 7.010 | 6.510 | 0.000 | 0.000% | 19.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.720 | 6.590 | 6.790 | 6.480 | 0.000 | 0.000% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.990 | 6.750 | 7.080 | 6.550 | -0.200 | -2.880% | 27.86万 | 1.87亿 | 10.450% |
| 2026-04-15 | 6.700 | 6.950 | 7.300 | 6.530 | 0.000 | 0.000% | 28.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.550 | 6.710 | 6.720 | 6.430 | 0.190 | 2.914% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.390 | 6.520 | 6.540 | 6.310 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.450 | 6.400 | 6.550 | 6.370 | 0.000 | 0.000% | 4.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.650 | 6.390 | 6.690 | 6.360 | 0.000 | 0.000% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.600 | 6.650 | 6.680 | 6.400 | 0.000 | 0.000% | 8.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.080 | 6.400 | 6.460 | 5.960 | 0.000 | 0.000% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.550 | 6.150 | 6.570 | 6.130 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.750 | 6.580 | 6.800 | 6.490 | 0.000 | 0.000% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.850 | 6.690 | 6.900 | 6.630 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |