中水渔业（000798）历史行情
以下为中水渔业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 | 9.710 | 9.790 | 9.890 | 9.650 | 0.190 | 1.979% | 1,115.76万 | 1.09亿 | 3.050% |
| 2026-10-01 | 9.710 | 9.790 | 9.890 | 9.650 | 0.190 | 1.979% | 1,115.76万 | 1.09亿 | 3.050% |
| 2026-09-30 | 9.710 | 9.790 | 9.890 | 9.650 | 0.190 | 1.979% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.720 | 9.600 | 9.810 | 9.580 | -0.150 | -1.538% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.990 | 9.750 | 10.100 | 9.720 | -0.230 | -2.305% | 13.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.070 | 9.980 | 10.170 | 9.920 | -0.110 | -1.090% | 1,334.70万 | 1.34亿 | 3.648% |
| 2026-09-24 | 10.070 | 9.980 | 10.170 | 9.920 | -0.110 | -1.090% | 13.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.380 | 10.090 | 10.390 | 10.050 | -0.310 | -2.981% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.290 | 10.400 | 10.520 | 10.180 | 0.000 | 0.000% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.120 | 10.400 | 10.480 | 10.100 | 0.250 | 2.463% | 23.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.930 | 10.150 | 10.260 | 9.850 | -0.180 | -1.742% | 28.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 10.080 | 10.330 | 10.460 | 9.800 | 0.270 | 2.684% | 40.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.900 | 10.060 | 10.130 | 9.790 | 0.110 | 1.106% | 26.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 10.350 | 9.950 | 10.470 | 9.900 | -0.320 | -3.116% | 32.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 10.550 | 10.270 | 10.590 | 10.090 | -0.340 | -3.205% | 42.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 11.740 | 10.610 | 11.830 | 10.400 | -0.910 | -7.899% | 68.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 12.160 | 11.520 | 12.970 | 11.400 | -1.150 | -9.077% | 82.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 11.610 | 12.670 | 12.670 | 11.510 | 1.150 | 9.983% | 94.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 11.960 | 11.520 | 12.270 | 11.360 | 0.370 | 3.318% | 87.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.680 | 11.150 | 11.150 | 10.470 | 1.010 | 9.961% | 24.45万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.240 | 10.140 | 10.140 | 9.150 | 0.920 | 9.978% | 21.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.360 | 9.220 | 9.550 | 9.170 | -0.170 | -1.810% | 19.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 10.000 | 9.390 | 10.000 | 9.350 | -0.610 | -6.100% | 30.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.560 | 10.000 | 10.160 | 9.500 | 0.380 | 3.950% | 43.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.770 | 9.620 | 10.050 | 9.500 | -0.500 | -4.941% | 47.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.280 | 10.120 | 10.120 | 9.220 | 0.920 | 10.000% | 31.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.130 | 9.200 | 9.270 | 9.110 | 0.020 | 0.218% | 16.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.900 | 9.180 | 9.410 | 8.900 | 0.170 | 1.887% | 21.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.620 | 9.010 | 9.060 | 8.600 | 0.310 | 3.563% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.670 | 8.700 | 8.880 | 8.570 | -0.020 | -0.229% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.550 | 8.720 | 8.840 | 8.480 | 0.240 | 2.830% | 17.53万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.360 | 8.480 | 8.620 | 8.290 | -0.030 | -0.353% | 17.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.930 | 8.510 | 8.960 | 8.480 | -0.390 | -4.382% | 29.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.400 | 8.900 | 9.280 | 8.380 | 0.460 | 5.450% | 36.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.400 | 8.440 | 8.520 | 8.310 | 0.060 | 0.716% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.430 | 8.380 | 8.430 | 8.250 | -0.020 | -0.238% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.350 | 8.400 | 8.460 | 8.240 | 0.030 | 0.358% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.380 | 8.370 | 8.410 | 8.250 | 0.060 | 0.722% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.380 | 8.310 | 8.550 | 8.300 | -0.120 | -1.423% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.050 | 8.430 | 8.590 | 8.040 | 0.360 | 4.461% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.100 | 8.070 | 8.130 | 7.920 | -0.080 | -0.982% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.970 | 8.150 | 8.160 | 7.950 | 0.130 | 1.621% | 7.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.070 | 8.020 | 8.100 | 7.950 | -0.050 | -0.620% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.130 | 8.070 | 8.180 | 8.010 | -0.060 | -0.738% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.930 | 8.130 | 8.140 | 7.900 | 0.180 | 2.264% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.790 | 7.950 | 7.950 | 7.790 | 0.080 | 1.017% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.790 | 7.870 | 8.010 | 7.790 | 0.010 | 0.127% | 7.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.800 | 7.860 | 7.920 | 7.720 | 0.120 | 1.550% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.640 | 7.740 | 7.800 | 7.560 | 0.110 | 1.442% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.430 | 7.630 | 7.650 | 7.380 | 0.210 | 2.830% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.700 | 7.420 | 7.750 | 7.420 | -0.290 | -3.761% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.480 | 7.710 | 7.730 | 7.380 | 0.230 | 3.075% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.440 | 7.480 | 7.560 | 7.370 | 0.010 | 0.134% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.770 | 7.470 | 7.770 | 7.390 | -0.290 | -3.737% | 11.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.800 | 7.760 | 7.970 | 7.680 | -0.080 | -1.020% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.870 | 7.840 | 8.110 | 7.740 | -0.060 | -0.759% | 12.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.660 | 7.900 | 7.940 | 7.600 | 0.230 | 2.999% | 13.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.660 | 7.670 | 7.770 | 7.440 | 0.290 | 3.930% | 14.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.140 | 7.380 | 7.380 | 7.100 | 0.180 | 2.500% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.370 | 7.200 | 7.390 | 7.160 | -0.140 | -1.907% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.190 | 7.340 | 7.450 | 7.050 | 0.170 | 2.371% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.200 | 7.170 | 7.250 | 7.050 | -0.070 | -0.967% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.240 | 7.240 | 7.280 | 7.090 | -0.020 | -0.275% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.470 | 7.260 | 7.550 | 7.220 | -0.230 | -3.071% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.540 | 7.490 | 7.620 | 7.420 | -0.030 | -0.399% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.390 | 7.520 | 7.540 | 7.360 | 0.180 | 2.452% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.300 | 7.340 | 7.540 | 7.230 | 0.070 | 0.963% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.090 | 7.270 | 7.370 | 7.030 | 0.210 | 2.975% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.120 | 7.060 | 7.190 | 6.920 | -0.010 | -0.141% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.960 | 7.070 | 7.170 | 6.800 | 0.070 | 1.000% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.120 | 7.000 | 7.140 | 6.940 | -0.170 | -2.371% | 5.90万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.230 | 7.170 | 7.270 | 7.080 | -0.110 | -1.511% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.550 | 7.280 | 7.550 | 7.230 | -0.280 | -3.704% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.440 | 7.560 | 7.680 | 7.380 | 0.120 | 1.613% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.400 | 7.440 | 7.470 | 7.230 | -0.040 | -0.535% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.620 | 7.480 | 7.620 | 7.420 | -0.100 | -1.319% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.940 | 7.580 | 7.980 | 7.540 | -0.150 | -1.940% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.760 | 7.730 | 7.770 | 7.590 | -0.040 | -0.515% | 5.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.900 | 7.770 | 8.020 | 7.700 | -0.070 | -0.893% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.780 | 7.840 | 7.930 | 7.710 | 0.130 | 1.686% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.760 | 7.710 | 7.830 | 7.630 | -0.070 | -0.900% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.800 | 7.780 | 7.860 | 7.660 | -0.020 | -0.256% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.950 | 7.800 | 7.950 | 7.740 | -0.090 | -1.141% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.110 | 7.890 | 8.210 | 7.800 | -0.160 | -1.988% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.170 | 8.050 | 8.320 | 8.020 | -0.160 | -1.949% | 9.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.300 | 8.210 | 8.690 | 8.120 | 0.000 | 0.000% | 13.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.420 | 8.210 | 8.420 | 8.160 | -0.120 | -1.441% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.650 | 8.330 | 8.650 | 8.280 | -0.330 | -3.811% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.350 | 8.660 | 8.690 | 8.300 | 0.270 | 3.218% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.410 | 8.390 | 8.450 | 8.320 | -0.020 | -0.238% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.340 | 8.410 | 8.470 | 8.240 | 0.040 | 0.478% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.520 | 8.370 | 8.570 | 8.270 | -0.150 | -1.761% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.600 | 8.520 | 8.640 | 8.420 | -0.100 | -1.160% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.800 | 8.620 | 8.810 | 8.540 | -0.130 | -1.486% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.670 | 8.750 | 8.820 | 8.560 | 0.090 | 1.039% | 5.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.970 | 8.660 | 9.020 | 8.610 | -0.260 | -2.915% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.070 | 8.920 | 9.070 | 8.780 | -0.150 | -1.654% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.050 | 9.070 | 9.140 | 8.960 | 0.010 | 0.110% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.150 | 9.060 | 9.150 | 8.950 | -0.020 | -0.220% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.250 | 9.080 | 9.260 | 9.050 | -0.170 | -1.838% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.240 | 9.250 | 9.350 | 9.180 | 0.010 | 0.108% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.210 | 9.240 | 9.300 | 9.170 | 0.020 | 0.217% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.500 | 9.220 | 9.500 | 9.210 | -0.250 | -2.640% | 7.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.500 | 9.470 | 9.540 | 9.390 | -0.030 | -0.316% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.280 | 9.500 | 9.560 | 9.250 | 0.230 | 2.481% | 11.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.330 | 9.270 | 9.380 | 9.240 | -0.060 | -0.643% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.290 | 9.330 | 9.370 | 9.250 | 0.020 | 0.215% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.250 | 9.310 | 9.450 | 9.230 | 0.050 | 0.540% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.240 | 9.260 | 9.370 | 9.170 | 0.030 | 0.325% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.120 | 9.230 | 9.260 | 9.110 | 0.050 | 0.545% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.140 | 9.180 | 9.210 | 8.920 | -0.050 | -0.542% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.600 | 9.230 | 9.610 | 9.020 | -0.630 | -6.389% | 20.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.020 | 9.860 | 10.050 | 9.780 | -0.190 | -1.891% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.200 | 10.050 | 10.270 | 10.000 | -0.270 | -2.616% | 13.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.670 | 10.320 | 10.890 | 10.210 | -0.120 | -1.149% | 17.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.360 | 10.440 | 10.450 | 10.280 | 0.200 | 1.953% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.370 | 10.240 | 10.370 | 10.170 | -0.140 | -1.349% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.310 | 10.380 | 10.400 | 10.200 | 0.060 | 0.581% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.470 | 10.320 | 10.470 | 10.230 | -0.060 | -0.578% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.420 | 10.380 | 10.450 | 10.200 | -0.020 | -0.192% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.300 | 10.400 | 10.400 | 10.190 | 0.080 | 0.775% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.270 | 10.320 | 10.390 | 10.210 | 0.080 | 0.781% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.300 | 10.240 | 10.380 | 10.180 | -0.170 | -1.633% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.230 | 10.410 | 10.410 | 10.160 | 0.250 | 2.461% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.860 | 10.160 | 10.220 | 9.860 | 0.000 | 0.000% | 9.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.250 | 9.920 | 10.250 | 9.890 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.200 | 10.280 | 10.300 | 10.120 | 0.000 | 0.000% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.240 | 10.240 | 10.270 | 10.100 | 0.000 | 0.000% | 8.99万 | 0.00亿 | 0.000% |