铖昌科技（001270）历史行情

以下为铖昌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
2026-10-09	90.180	87.100	90.290	83.100	-3.230	-3.576%	5.94万	0.00亿	0.000%
2026-10-08	89.500	90.330	94.500	88.590	0.830	0.927%	6.10万	0.00亿	0.000%
2026-10-07	92.220	89.500	93.110	89.400	-4.490	-4.777%	623.08万	5.66亿	3.042%
2026-10-06	92.220	89.500	93.110	89.400	-4.490	-4.777%	623.08万	5.66亿	3.042%
2026-10-05	92.220	89.500	93.110	89.400	-4.490	-4.777%	623.08万	5.66亿	3.042%
2026-10-02	92.220	89.500	93.110	89.400	-4.490	-4.777%	623.08万	5.66亿	3.042%
2026-10-01	92.220	89.500	93.110	89.400	-4.490	-4.777%	623.08万	5.66亿	3.042%
2026-09-30	92.220	89.500	93.110	89.400	-4.490	-4.777%	6.23万	0.00亿	0.000%
2026-09-29	95.010	93.990	96.240	93.520	-2.010	-2.094%	3.62万	0.00亿	0.000%
2026-09-28	99.340	96.000	101.510	95.270	-3.260	-3.284%	5.10万	0.00亿	0.000%
2026-09-27	99.300	99.260	101.490	98.510	0.070	0.071%	551.02万	5.51亿	2.690%
2026-09-24	99.300	99.260	101.490	98.510	0.070	0.071%	5.51万	0.00亿	0.000%
2026-09-23	100.000	99.190	100.180	97.720	-0.800	-0.800%	3.36万	0.00亿	0.000%
2026-09-22	101.190	99.990	102.260	99.200	-0.230	-0.229%	5.24万	0.00亿	0.000%
2026-09-21	103.000	100.220	103.490	99.100	-0.790	-0.782%	5.41万	0.00亿	0.000%
2026-09-18	99.050	101.010	101.180	99.050	3.470	3.558%	6.91万	0.00亿	0.000%
2026-09-17	99.300	97.540	101.200	97.000	-2.680	-2.674%	5.61万	0.00亿	0.000%
2026-09-16	98.690	100.220	101.310	98.060	1.860	1.891%	5.93万	0.00亿	0.000%
2026-09-15	98.020	98.360	99.600	97.130	0.450	0.460%	4.34万	0.00亿	0.000%
2026-09-14	95.000	97.910	98.660	94.900	1.630	1.693%	3.98万	0.00亿	0.000%
2026-09-11	95.500	96.280	97.550	93.650	-0.950	-0.977%	4.94万	0.00亿	0.000%
2026-09-10	96.450	97.230	98.450	95.120	0.210	0.216%	4.41万	0.00亿	0.000%
2026-09-09	97.350	97.020	99.200	96.330	-0.330	-0.339%	4.52万	0.00亿	0.000%
2026-09-08	96.830	97.350	100.660	96.440	0.590	0.610%	5.86万	0.00亿	0.000%
2026-09-07	96.230	96.760	97.700	95.560	0.650	0.676%	3.86万	0.00亿	0.000%
2026-09-04	99.500	96.110	100.400	95.200	-1.880	-1.919%	5.04万	0.00亿	0.000%
2026-09-03	98.990	97.990	99.820	97.510	-0.530	-0.538%	3.38万	0.00亿	0.000%
2026-09-02	98.010	98.520	101.370	97.610	-1.270	-1.273%	4.17万	0.00亿	0.000%
2026-09-01	102.000	99.790	102.110	99.260	-2.110	-2.071%	3.75万	0.00亿	0.000%
2026-08-31	97.000	101.900	103.890	97.000	2.200	2.207%	5.95万	0.00亿	0.000%
2026-08-28	103.340	99.700	103.500	99.500	-3.260	-3.166%	5.97万	0.00亿	0.000%
2026-08-27	100.500	102.960	103.320	99.300	2.460	2.448%	5.32万	0.00亿	0.000%
2026-08-26	102.010	100.500	102.580	98.020	0.500	0.500%	5.09万	0.00亿	0.000%
2026-08-25	97.830	100.000	101.250	96.580	1.500	1.523%	5.43万	0.00亿	0.000%
2026-08-24	101.980	98.500	102.960	97.180	-5.400	-5.197%	7.51万	0.00亿	0.000%
2026-08-21	100.190	103.900	107.680	99.080	3.740	3.734%	9.50万	0.00亿	0.000%
2026-08-20	110.630	100.160	110.640	99.560	-9.320	-8.513%	12.88万	0.00亿	0.000%
2026-08-19	123.680	109.480	125.630	108.000	-10.070	-8.423%	18.64万	0.00亿	0.000%
2026-08-18	120.600	119.550	121.100	118.370	-1.300	-1.076%	6.40万	0.00亿	0.000%
2026-08-17	119.720	120.850	121.000	117.800	3.050	2.589%	7.55万	0.00亿	0.000%
2026-08-14	115.010	117.800	118.640	114.140	3.800	3.333%	6.69万	0.00亿	0.000%
2026-08-13	116.520	114.000	118.770	114.000	-0.630	-0.550%	6.37万	0.00亿	0.000%
2026-08-12	111.690	114.630	115.650	110.440	2.860	2.559%	6.84万	0.00亿	0.000%
2026-08-11	112.000	111.770	114.300	110.010	-6.230	-5.280%	10.50万	0.00亿	0.000%
2026-08-10	120.000	118.000	120.500	113.490	-0.380	-0.321%	9.20万	0.00亿	0.000%
2026-08-07	117.250	118.380	118.880	114.380	2.180	1.876%	9.70万	0.00亿	0.000%
2026-08-06	112.000	116.200	118.860	111.730	1.780	1.556%	11.00万	0.00亿	0.000%
2026-08-05	106.170	114.420	116.790	105.670	8.250	7.771%	13.03万	0.00亿	0.000%
2026-08-04	102.030	106.170	106.880	102.030	6.270	6.276%	12.31万	0.00亿	0.000%
2026-08-03	91.950	99.900	101.820	91.950	7.340	7.930%	13.25万	0.00亿	0.000%
2026-07-31	92.500	92.560	96.660	92.500	4.510	5.122%	9.71万	0.00亿	0.000%
2026-07-30	95.120	88.050	96.880	87.880	-7.170	-7.530%	8.55万	0.00亿	0.000%
2026-07-29	98.000	95.220	98.170	91.660	-0.770	-0.802%	7.78万	0.00亿	0.000%
2026-07-28	101.030	95.990	102.800	95.010	-6.010	-5.892%	7.88万	0.00亿	0.000%
2026-07-27	96.500	102.000	102.000	96.480	5.330	5.514%	9.30万	0.00亿	0.000%
2026-07-24	101.100	96.670	102.690	96.500	-5.580	-5.457%	8.56万	0.00亿	0.000%
2026-07-23	99.980	102.250	106.220	99.100	2.140	2.138%	10.45万	0.00亿	0.000%
2026-07-22	102.000	100.110	106.960	99.150	-1.890	-1.853%	12.22万	0.00亿	0.000%
2026-07-21	98.950	102.000	103.000	89.060	3.050	3.082%	16.78万	0.00亿	0.000%
2026-07-20	105.210	98.950	108.110	98.950	-10.990	-9.996%	12.57万	0.00亿	0.000%
2026-07-17	120.000	109.940	121.150	109.940	-12.220	-10.003%	7.29万	0.00亿	0.000%
2026-07-16	119.000	122.160	128.870	118.270	0.550	0.452%	12.25万	0.00亿	0.000%
2026-07-15	128.000	121.610	131.800	121.500	-13.090	-9.718%	16.19万	0.00亿	0.000%
2026-07-14	141.000	134.700	144.070	134.700	-14.970	-10.002%	8.90万	0.00亿	0.000%
2026-07-13	165.110	149.670	165.110	149.670	-16.630	-10.000%	17.99万	0.00亿	0.000%
2026-07-10	161.270	166.300	180.640	158.200	2.080	1.267%	22.61万	0.00亿	0.000%
2026-07-09	155.900	164.220	166.460	146.850	12.890	8.518%	16.07万	0.00亿	0.000%
2026-07-08	163.250	151.330	167.800	151.330	-14.270	-8.617%	17.22万	0.00亿	0.000%
2026-07-07	160.330	165.600	172.880	158.880	6.210	3.896%	19.29万	0.00亿	0.000%
2026-07-06	177.000	159.390	179.650	158.000	-3.930	-2.406%	24.23万	0.00亿	0.000%
2026-07-03	150.840	163.320	163.320	150.840	14.850	10.002%	4.64万	0.00亿	0.000%
2026-07-02	156.000	148.470	163.790	148.030	-10.530	-6.623%	13.70万	0.00亿	0.000%
2026-07-01	155.960	159.000	163.010	152.000	3.010	1.930%	14.57万	0.00亿	0.000%
2026-06-30	155.000	155.990	157.020	149.580	2.680	1.748%	14.74万	0.00亿	0.000%
2026-06-29	143.990	153.310	153.370	142.210	13.880	9.955%	18.92万	0.00亿	0.000%
2026-06-26	124.240	139.430	139.430	121.510	12.680	10.004%	15.00万	0.00亿	0.000%
2026-06-25	122.330	126.750	128.890	120.500	2.190	1.758%	11.05万	0.00亿	0.000%
2026-06-24	121.000	124.560	126.360	117.660	2.160	1.765%	8.01万	0.00亿	0.000%
2026-06-23	125.070	122.400	126.350	120.550	-5.880	-4.584%	8.67万	0.00亿	0.000%
2026-06-22	134.310	128.280	135.790	126.600	-6.000	-4.468%	10.23万	0.00亿	0.000%
2026-06-18	125.370	134.280	137.650	125.290	6.500	5.087%	11.23万	0.00亿	0.000%
2026-06-17	121.220	127.780	132.000	121.000	5.940	4.875%	12.06万	0.00亿	0.000%
2026-06-16	127.000	121.840	128.500	120.430	-3.160	-2.528%	10.00万	0.00亿	0.000%
2026-06-15	124.000	125.000	127.950	120.500	-0.650	-0.517%	8.01万	0.00亿	0.000%
2026-06-12	134.350	125.650	134.490	125.430	-3.770	-2.913%	7.46万	0.00亿	0.000%
2026-06-11	128.140	129.420	132.150	124.030	0.020	0.015%	7.40万	0.00亿	0.000%
2026-06-10	135.020	129.400	138.300	127.770	-7.350	-5.375%	7.37万	0.00亿	0.000%
2026-06-09	135.120	136.750	138.470	128.610	4.140	3.122%	8.82万	0.00亿	0.000%
2026-06-08	128.010	132.610	140.750	128.010	-5.000	-3.633%	9.10万	0.00亿	0.000%
2026-06-05	140.090	137.610	142.390	134.160	0.820	0.599%	12.29万	0.00亿	0.000%
2026-06-04	135.000	136.790	139.100	133.800	-0.110	-0.080%	9.09万	0.00亿	0.000%
2026-06-03	127.450	136.900	138.850	127.400	10.670	8.453%	15.56万	0.00亿	0.000%
2026-06-02	133.630	126.230	134.490	123.450	-5.320	-4.044%	11.31万	0.00亿	0.000%
2026-06-01	141.130	131.550	144.000	131.220	-14.250	-9.774%	11.49万	0.00亿	0.000%
2026-05-29	158.000	145.800	160.550	145.800	-16.200	-10.000%	14.80万	0.00亿	0.000%
2026-05-28	156.810	162.000	166.180	153.810	7.970	5.174%	16.01万	0.00亿	0.000%
2026-05-27	146.070	154.030	157.690	146.070	10.680	7.450%	18.21万	0.00亿	0.000%
2026-05-26	140.010	143.350	144.800	133.870	0.060	0.042%	13.24万	0.00亿	0.000%
2026-05-25	144.800	143.290	148.280	136.380	0.090	0.063%	16.12万	0.00亿	0.000%
2026-05-22	143.860	143.200	144.160	136.000	-3.100	-2.119%	16.63万	0.00亿	0.000%
2026-05-21	136.570	146.300	151.560	136.570	8.540	6.199%	20.59万	0.00亿	0.000%
2026-05-20	145.010	137.760	152.800	137.600	-4.690	-3.292%	15.52万	0.00亿	0.000%
2026-05-18	142.800	142.450	148.670	141.600	-2.350	-1.623%	6.33万	0.00亿	0.000%
2026-05-15	148.410	144.800	150.290	140.800	-2.820	-1.910%	7.06万	0.00亿	0.000%
2026-05-14	153.380	147.620	154.800	147.620	-7.780	-5.006%	8.16万	0.00亿	0.000%
2026-05-13	151.800	155.400	157.800	150.100	-0.390	-0.250%	7.33万	0.00亿	0.000%
2026-05-12	157.900	155.790	160.600	155.790	-8.210	-5.006%	8.06万	0.00亿	0.000%
2026-05-11	156.600	164.000	164.410	154.700	7.430	4.745%	8.36万	0.00亿	0.000%
2026-05-08	152.800	156.570	160.220	152.680	3.890	2.548%	7.23万	0.00亿	0.000%
2026-05-07	145.800	152.680	152.680	144.680	7.280	5.007%	6.71万	0.00亿	0.000%
2026-05-06	144.800	145.400	147.170	142.920	5.250	3.746%	8.35万	0.00亿	0.000%
2026-04-30	133.470	140.150	140.150	131.800	6.680	5.005%	5.80万	0.00亿	0.000%
2026-04-29	133.480	133.470	135.600	133.470	-7.030	-5.004%	6.23万	0.00亿	0.000%
2026-04-28	149.980	140.500	150.200	140.500	-7.400	-5.003%	6.57万	0.00亿	0.000%
2026-04-27	153.610	147.900	153.700	146.130	-5.900	-3.836%	7.42万	0.00亿	0.000%
2026-04-24	157.800	153.800	159.800	151.300	-5.300	-3.331%	7.23万	0.00亿	0.000%
2026-04-23	156.280	159.100	160.780	154.800	4.950	3.211%	7.87万	0.00亿	0.000%
2026-04-22	143.780	154.150	154.150	142.600	7.350	5.007%	7.62万	0.00亿	0.000%
2026-04-21	149.580	146.800	149.580	141.800	4.200	2.945%	9.71万	0.00亿	0.000%
2026-04-20	135.910	142.600	142.600	135.910	6.800	5.007%	5.01万	0.00亿	0.000%
2026-04-17	140.680	135.800	145.800	134.800	-5.040	-3.579%	11.84万	0.00亿	0.000%
2026-04-16	144.720	140.840	148.700	139.020	-1.330	-0.935%	13.57万	0.00亿	0.000%
2026-04-15	142.170	142.170	142.170	142.130	6.780	5.008%	2.53万	0.00亿	0.000%
2026-04-14	131.900	135.390	135.390	131.900	6.460	5.010%	4.36万	0.00亿	0.000%
2026-04-13	120.820	128.930	128.930	120.820	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-10	122.800	122.780	127.580	121.800	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-09	120.380	121.530	121.530	117.510	0.000	0.000%	8.93万	0.00亿	0.000%
2026-04-08	113.790	115.730	115.730	113.460	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-07	111.800	110.210	113.770	109.340	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-03	115.860	113.380	117.190	108.800	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-02	113.900	113.310	120.300	112.230	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-01	114.000	116.040	116.630	112.790	0.000	0.000%	7.62万	0.00亿	0.000%