漳州发展（000753）历史行情
以下为漳州发展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 | 5.470 | 5.440 | 5.490 | 5.330 | 0.000 | 0.000% | 5,359.33万 | 2.91亿 | 5.405% |
| 2026-10-01 | 5.470 | 5.440 | 5.490 | 5.330 | 0.000 | 0.000% | 5,359.33万 | 2.91亿 | 5.405% |
| 2026-09-30 | 5.470 | 5.440 | 5.490 | 5.330 | 0.000 | 0.000% | 53.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.470 | 5.440 | 5.580 | 5.410 | -0.080 | -1.449% | 83.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.320 | 5.520 | 5.610 | 5.210 | 0.170 | 3.178% | 126.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.860 | 5.350 | 5.350 | 4.830 | 0.490 | 10.082% | 8,653.96万 | 4.46亿 | 8.728% |
| 2026-09-24 | 4.860 | 5.350 | 5.350 | 4.830 | 0.490 | 10.082% | 86.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.130 | 4.860 | 5.150 | 4.850 | -0.320 | -6.178% | 51.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.250 | 5.180 | 5.260 | 5.130 | -0.080 | -1.521% | 43.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.370 | 5.260 | 5.370 | 5.220 | -0.110 | -2.048% | 53.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.100 | 5.370 | 5.610 | 5.090 | 0.200 | 3.868% | 82.53万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.300 | 5.170 | 5.390 | 5.040 | -0.330 | -6.000% | 88.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.000 | 5.500 | 5.500 | 4.990 | 0.500 | 10.000% | 56.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.030 | 5.000 | 5.130 | 4.930 | -0.080 | -1.575% | 24.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.050 | 5.080 | 5.100 | 4.960 | 0.030 | 0.594% | 25.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.140 | 5.050 | 5.210 | 5.030 | -0.170 | -3.257% | 28.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.180 | 5.220 | 5.310 | 5.130 | 0.000 | 0.000% | 32.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.130 | 5.220 | 5.290 | 5.070 | 0.050 | 0.967% | 36.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.090 | 5.170 | 5.180 | 5.070 | 0.080 | 1.572% | 29.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.120 | 5.090 | 5.160 | 5.030 | -0.090 | -1.737% | 45.34万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.940 | 5.180 | 5.250 | 4.840 | 0.210 | 4.225% | 59.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.920 | 4.970 | 5.090 | 4.890 | 0.030 | 0.607% | 27.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.970 | 4.940 | 4.990 | 4.870 | -0.030 | -0.604% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.870 | 4.970 | 5.030 | 4.850 | 0.100 | 2.053% | 18.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.900 | 4.870 | 4.920 | 4.850 | -0.070 | -1.417% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.890 | 4.940 | 5.000 | 4.840 | 0.020 | 0.407% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.830 | 4.920 | 4.960 | 4.770 | 0.090 | 1.863% | 20.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.760 | 4.830 | 4.870 | 4.740 | 0.070 | 1.471% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.590 | 4.760 | 4.790 | 4.570 | 0.130 | 2.808% | 18.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.680 | 4.630 | 4.730 | 4.580 | -0.030 | -0.644% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.690 | 4.660 | 4.690 | 4.590 | -0.030 | -0.640% | 9.26万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.640 | 4.690 | 4.710 | 4.610 | 0.070 | 1.515% | 13.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.750 | 4.620 | 4.780 | 4.600 | -0.200 | -4.149% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.840 | 4.820 | 4.980 | 4.770 | 0.020 | 0.417% | 24.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.760 | 4.800 | 4.810 | 4.670 | 0.070 | 1.480% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.770 | 4.730 | 4.800 | 4.700 | -0.040 | -0.839% | 12.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.910 | 4.770 | 4.910 | 4.770 | -0.140 | -2.851% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.810 | 4.910 | 4.920 | 4.790 | 0.110 | 2.292% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.850 | 4.800 | 4.850 | 4.760 | -0.050 | -1.031% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.760 | 4.850 | 4.860 | 4.720 | 0.090 | 1.891% | 15.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.810 | 4.760 | 4.820 | 4.660 | -0.040 | -0.833% | 15.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.790 | 4.800 | 4.840 | 4.740 | -0.020 | -0.415% | 15.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.860 | 4.820 | 4.890 | 4.770 | -0.030 | -0.619% | 20.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.870 | 4.850 | 4.900 | 4.810 | -0.030 | -0.615% | 17.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.690 | 4.880 | 4.880 | 4.690 | 0.190 | 4.051% | 26.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.650 | 4.690 | 4.710 | 4.640 | 0.050 | 1.078% | 20.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.630 | 4.640 | 4.740 | 4.610 | -0.010 | -0.215% | 24.94万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.660 | 4.650 | 4.680 | 4.570 | 0.000 | 0.000% | 30.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.680 | 4.650 | 4.870 | 4.580 | 0.130 | 2.876% | 41.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.360 | 4.520 | 4.530 | 4.300 | 0.110 | 2.494% | 25.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.590 | 4.410 | 4.700 | 4.390 | -0.120 | -2.649% | 35.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.330 | 4.530 | 4.540 | 4.300 | 0.200 | 4.619% | 22.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.350 | 4.330 | 4.390 | 4.290 | -0.020 | -0.460% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.300 | 4.350 | 4.400 | 4.220 | 0.040 | 0.928% | 21.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.390 | 4.310 | 4.510 | 4.260 | -0.050 | -1.147% | 22.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.530 | 4.360 | 4.580 | 4.330 | -0.170 | -3.753% | 20.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.420 | 4.530 | 4.580 | 4.410 | 0.060 | 1.342% | 16.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.400 | 4.470 | 4.530 | 4.360 | 0.070 | 1.591% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.280 | 4.400 | 4.420 | 4.230 | 0.110 | 2.564% | 17.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.430 | 4.290 | 4.510 | 4.270 | -0.180 | -4.027% | 16.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.330 | 4.470 | 4.560 | 4.260 | 0.110 | 2.523% | 23.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.340 | 4.360 | 4.400 | 4.230 | 0.020 | 0.461% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.350 | 4.340 | 4.380 | 4.290 | -0.030 | -0.686% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.490 | 4.370 | 4.500 | 4.370 | -0.140 | -3.104% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.590 | 4.510 | 4.650 | 4.490 | -0.060 | -1.313% | 16.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.700 | 4.570 | 4.720 | 4.500 | -0.150 | -3.178% | 26.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.610 | 4.720 | 5.000 | 4.610 | 0.060 | 1.288% | 36.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.470 | 4.660 | 4.700 | 4.460 | 0.170 | 3.786% | 24.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.490 | 4.490 | 4.540 | 4.440 | 0.000 | 0.000% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.480 | 4.490 | 4.560 | 4.380 | 0.000 | 0.000% | 20.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.640 | 4.490 | 4.640 | 4.480 | -0.140 | -3.024% | 20.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.700 | 4.630 | 4.800 | 4.600 | -0.080 | -1.699% | 18.63万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.840 | 4.710 | 4.860 | 4.630 | -0.165 | -3.385% | 19.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.815 | 4.875 | 4.955 | 4.785 | 0.070 | 1.457% | 21.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.795 | 4.805 | 4.825 | 4.625 | 0.010 | 0.209% | 22.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.875 | 4.795 | 4.905 | 4.785 | -0.080 | -1.641% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.055 | 4.875 | 5.055 | 4.865 | -0.180 | -3.561% | 22.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.045 | 5.055 | 5.095 | 4.965 | 0.020 | 0.397% | 15.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.085 | 5.035 | 5.155 | 5.005 | -0.030 | -0.592% | 16.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.985 | 5.065 | 5.095 | 4.905 | 0.150 | 3.052% | 19.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.975 | 4.915 | 5.035 | 4.895 | -0.090 | -1.798% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.035 | 5.005 | 5.105 | 4.955 | -0.040 | -0.793% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.035 | 5.045 | 5.095 | 4.955 | 0.000 | 0.000% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.065 | 5.045 | 5.185 | 4.965 | -0.170 | -3.260% | 19.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.175 | 5.215 | 5.275 | 5.155 | 0.010 | 0.192% | 15.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.285 | 5.205 | 5.345 | 5.155 | -0.100 | -1.885% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.375 | 5.305 | 5.375 | 5.255 | -0.070 | -1.302% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.485 | 5.375 | 5.485 | 5.275 | -0.110 | -2.005% | 17.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.325 | 5.485 | 5.495 | 5.275 | 0.160 | 3.005% | 18.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.445 | 5.325 | 5.505 | 5.325 | -0.120 | -2.204% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.355 | 5.445 | 5.555 | 5.335 | 0.080 | 1.491% | 18.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.525 | 5.365 | 5.525 | 5.305 | -0.180 | -3.246% | 20.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.755 | 5.545 | 5.755 | 5.485 | -0.210 | -3.649% | 20.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.935 | 5.755 | 5.935 | 5.735 | -0.190 | -3.196% | 20.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.995 | 5.945 | 6.015 | 5.855 | -0.030 | -0.502% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.135 | 5.975 | 6.155 | 5.915 | -0.160 | -2.608% | 20.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.275 | 6.135 | 6.285 | 6.095 | -0.130 | -2.075% | 15.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.325 | 6.265 | 6.345 | 6.245 | -0.070 | -1.105% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.305 | 6.335 | 6.355 | 6.235 | 0.020 | 0.317% | 11.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.385 | 6.315 | 6.455 | 6.305 | -0.110 | -1.712% | 21.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.785 | 6.425 | 6.785 | 6.425 | -0.380 | -5.584% | 39.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.645 | 6.805 | 6.875 | 6.585 | 0.120 | 1.795% | 34.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.755 | 6.685 | 6.805 | 6.665 | -0.120 | -1.763% | 28.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.845 | 6.805 | 6.895 | 6.755 | -0.040 | -0.584% | 35.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.785 | 6.845 | 6.885 | 6.695 | 0.050 | 0.736% | 38.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.715 | 6.795 | 6.915 | 6.715 | 0.040 | 0.592% | 39.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.525 | 6.755 | 6.905 | 6.525 | 0.100 | 1.503% | 42.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.455 | 6.655 | 6.865 | 6.425 | 0.140 | 2.149% | 40.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.535 | 6.515 | 6.635 | 6.495 | -0.230 | -3.410% | 47.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.295 | 6.745 | 6.985 | 6.175 | 0.400 | 6.304% | 65.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.355 | 6.345 | 6.375 | 6.275 | 0.020 | 0.316% | 13.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.335 | 6.325 | 6.405 | 6.295 | 0.010 | 0.158% | 12.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.425 | 6.315 | 6.455 | 6.285 | -0.150 | -2.320% | 16.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.465 | 6.465 | 6.515 | 6.385 | 0.000 | 0.000% | 14.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.625 | 6.465 | 6.635 | 6.455 | -0.190 | -2.855% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.645 | 6.655 | 6.705 | 6.595 | 0.090 | 1.371% | 20.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.635 | 6.565 | 6.655 | 6.545 | -0.060 | -0.906% | 15.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.635 | 6.625 | 6.645 | 6.535 | -0.050 | -0.749% | 17.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.615 | 6.675 | 6.695 | 6.535 | 0.040 | 0.603% | 22.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.785 | 6.635 | 6.805 | 6.585 | -0.170 | -2.498% | 32.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.985 | 6.805 | 7.145 | 6.795 | 0.140 | 2.101% | 42.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.905 | 6.665 | 6.985 | 6.665 | -0.230 | -3.336% | 46.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.125 | 6.895 | 7.145 | 6.855 | -0.300 | -4.170% | 45.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.055 | 7.195 | 7.205 | 7.055 | 0.140 | 1.984% | 42.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.955 | 7.055 | 7.175 | 6.955 | 0.000 | 0.000% | 36.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.135 | 7.015 | 7.215 | 6.985 | 0.000 | 0.000% | 45.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.015 | 7.305 | 7.345 | 6.995 | 0.000 | 0.000% | 76.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.345 | 7.055 | 7.395 | 6.995 | 0.000 | 0.000% | 72.49万 | 0.00亿 | 0.000% |