宗申动力（001696）历史行情

以下为宗申动力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	14.620	14.790	14.850	14.360	0.150	1.025%	25.17万	0.00亿	0.000%
2026-10-08	15.050	14.640	15.250	14.590	-0.510	-3.366%	25.84万	0.00亿	0.000%
2026-10-07	15.350	15.150	15.420	15.030	-0.180	-1.174%	2,197.38万	3.35亿	2.465%
2026-10-06	15.350	15.150	15.420	15.030	-0.180	-1.174%	2,197.38万	3.35亿	2.465%
2026-10-05	15.350	15.150	15.420	15.030	-0.180	-1.174%	2,197.38万	3.35亿	2.465%
2026-10-02	15.350	15.150	15.420	15.030	-0.180	-1.174%	2,197.38万	3.35亿	2.465%
2026-10-01	15.350	15.150	15.420	15.030	-0.180	-1.174%	2,197.38万	3.35亿	2.465%
2026-09-30	15.350	15.150	15.420	15.030	-0.180	-1.174%	21.97万	0.00亿	0.000%
2026-09-29	15.700	15.330	15.810	15.330	-0.520	-3.281%	29.49万	0.00亿	0.000%
2026-09-28	15.650	15.850	15.910	15.260	0.210	1.343%	39.68万	0.00亿	0.000%
2026-09-27	16.120	15.640	16.400	15.630	-0.780	-4.750%	4,083.75万	6.53亿	4.581%
2026-09-24	16.120	15.640	16.400	15.630	-0.780	-4.750%	40.84万	0.00亿	0.000%
2026-09-23	15.850	16.420	16.600	15.700	0.510	3.206%	61.88万	0.00亿	0.000%
2026-09-22	15.580	15.910	16.060	15.550	0.390	2.513%	49.13万	0.00亿	0.000%
2026-09-21	15.460	15.520	15.600	15.410	0.100	0.649%	24.37万	0.00亿	0.000%
2026-09-18	15.400	15.420	15.540	15.340	0.170	1.115%	24.70万	0.00亿	0.000%
2026-09-17	15.310	15.250	15.500	15.150	-0.150	-0.974%	23.54万	0.00亿	0.000%
2026-09-16	15.240	15.400	15.600	14.910	0.240	1.583%	35.17万	0.00亿	0.000%
2026-09-15	15.460	15.160	15.630	15.140	-0.370	-2.382%	34.52万	0.00亿	0.000%
2026-09-14	15.230	15.530	15.680	15.110	0.290	1.903%	35.18万	0.00亿	0.000%
2026-09-11	15.410	15.240	15.650	15.100	-0.390	-2.495%	38.68万	0.00亿	0.000%
2026-09-10	15.900	15.630	16.110	15.620	-0.500	-3.100%	38.66万	0.00亿	0.000%
2026-09-09	16.540	16.130	16.720	16.100	-0.570	-3.413%	49.50万	0.00亿	0.000%
2026-09-08	16.360	16.700	16.830	16.160	0.220	1.335%	59.51万	0.00亿	0.000%
2026-09-07	16.230	16.480	16.740	16.050	0.040	0.243%	54.23万	0.00亿	0.000%
2026-09-04	17.000	16.440	17.490	16.180	-0.600	-3.521%	87.09万	0.00亿	0.000%
2026-09-03	15.850	17.040	17.800	15.610	0.840	5.185%	102.41万	0.00亿	0.000%
2026-09-02	15.300	16.200	16.400	15.200	0.800	5.195%	87.27万	0.00亿	0.000%
2026-09-01	15.320	15.400	15.520	15.220	0.110	0.719%	31.04万	0.00亿	0.000%
2026-08-31	14.880	15.290	15.390	14.810	0.150	0.991%	27.24万	0.00亿	0.000%
2026-08-28	15.280	15.140	15.360	15.030	-0.080	-0.526%	31.63万	0.00亿	0.000%
2026-08-27	14.900	15.220	15.250	14.850	0.270	1.806%	28.10万	0.00亿	0.000%
2026-08-26	14.960	14.950	15.130	14.810	-0.060	-0.400%	25.05万	0.00亿	0.000%
2026-08-25	14.670	15.010	15.100	14.560	0.170	1.146%	28.55万	0.00亿	0.000%
2026-08-24	15.190	14.840	15.200	14.600	-0.460	-3.007%	37.18万	0.00亿	0.000%
2026-08-21	15.190	15.300	15.460	14.930	-0.090	-0.585%	28.90万	0.00亿	0.000%
2026-08-20	15.460	15.390	15.750	15.080	0.210	1.383%	41.96万	0.00亿	0.000%
2026-08-19	16.200	15.180	16.210	15.010	-1.410	-8.499%	68.73万	0.00亿	0.000%
2026-08-18	16.950	16.590	17.100	16.350	-0.280	-1.660%	58.68万	0.00亿	0.000%
2026-08-17	16.080	16.870	17.120	16.080	0.760	4.718%	92.70万	0.00亿	0.000%
2026-08-14	16.760	16.110	16.830	16.010	-0.530	-3.185%	65.78万	0.00亿	0.000%
2026-08-13	17.980	16.640	17.990	16.600	-0.650	-3.759%	105.77万	0.00亿	0.000%
2026-08-12	15.720	17.290	17.290	15.520	1.570	9.987%	77.96万	0.00亿	0.000%
2026-08-11	15.900	15.720	16.040	15.590	-0.520	-3.202%	55.34万	0.00亿	0.000%
2026-08-10	16.120	16.240	16.480	15.550	0.340	2.138%	80.32万	0.00亿	0.000%
2026-08-07	15.480	15.900	16.480	14.980	0.540	3.516%	107.26万	0.00亿	0.000%
2026-08-06	15.580	15.360	15.700	15.140	-0.170	-1.095%	47.86万	0.00亿	0.000%
2026-08-05	15.400	15.530	15.670	15.330	0.060	0.388%	53.78万	0.00亿	0.000%
2026-08-04	15.200	15.470	15.610	15.170	0.330	2.180%	60.86万	0.00亿	0.000%
2026-08-03	14.320	15.140	15.550	14.190	0.950	6.695%	81.16万	0.00亿	0.000%
2026-07-31	14.190	14.190	14.550	14.020	0.370	2.677%	46.04万	0.00亿	0.000%
2026-07-30	14.390	13.820	14.540	13.570	-0.720	-4.952%	54.47万	0.00亿	0.000%
2026-07-29	14.400	14.540	14.580	14.070	0.150	1.042%	38.35万	0.00亿	0.000%
2026-07-28	14.710	14.390	14.900	14.280	-0.460	-3.098%	30.94万	0.00亿	0.000%
2026-07-27	14.350	14.850	14.870	14.350	0.390	2.697%	22.77万	0.00亿	0.000%
2026-07-24	14.980	14.460	15.000	14.410	-0.540	-3.600%	27.28万	0.00亿	0.000%
2026-07-23	14.440	15.000	15.120	14.380	0.450	3.093%	33.86万	0.00亿	0.000%
2026-07-22	14.960	14.550	15.130	14.250	-0.550	-3.642%	44.99万	0.00亿	0.000%
2026-07-21	14.550	15.100	15.120	14.160	0.600	4.138%	46.08万	0.00亿	0.000%
2026-07-20	15.570	14.500	15.650	14.110	-0.820	-5.352%	46.20万	0.00亿	0.000%
2026-07-17	16.870	15.320	16.870	15.120	-1.460	-8.701%	42.85万	0.00亿	0.000%
2026-07-16	17.200	16.780	17.470	16.700	-0.600	-3.452%	27.63万	0.00亿	0.000%
2026-07-15	17.750	17.380	18.110	17.300	-0.370	-2.085%	23.61万	0.00亿	0.000%
2026-07-14	17.470	17.750	17.800	16.850	0.280	1.603%	33.75万	0.00亿	0.000%
2026-07-13	18.400	17.470	18.470	17.360	-1.150	-6.176%	47.57万	0.00亿	0.000%
2026-07-10	18.800	18.620	19.750	18.590	-0.450	-2.360%	58.44万	0.00亿	0.000%
2026-07-09	17.720	19.070	19.170	17.230	1.270	7.135%	65.35万	0.00亿	0.000%
2026-07-08	18.680	17.800	19.000	17.780	-0.740	-3.991%	51.75万	0.00亿	0.000%
2026-07-07	20.140	18.540	20.500	18.460	-1.400	-7.021%	62.81万	0.00亿	0.000%
2026-07-06	19.960	19.940	21.940	19.800	-0.030	-0.150%	81.48万	0.00亿	0.000%
2026-07-03	19.660	19.970	20.610	19.200	0.350	1.784%	77.13万	0.00亿	0.000%
2026-07-02	19.610	19.620	19.980	19.300	-0.460	-2.291%	64.08万	0.00亿	0.000%
2026-07-01	20.530	20.080	20.700	19.550	-0.730	-3.508%	62.45万	0.00亿	0.000%
2026-06-30	21.450	20.810	21.820	20.700	-1.150	-5.237%	70.74万	0.00亿	0.000%
2026-06-29	23.320	21.960	23.530	21.520	-1.820	-7.653%	88.44万	0.00亿	0.000%
2026-06-26	25.260	23.780	25.400	23.600	-1.480	-5.859%	90.14万	0.00亿	0.000%
2026-06-25	23.400	25.260	25.740	23.200	1.860	7.949%	140.02万	0.00亿	0.000%
2026-06-24	22.200	23.400	23.900	20.510	1.000	4.464%	162.99万	0.00亿	0.000%
2026-06-23	24.870	22.400	25.700	21.630	-1.630	-6.783%	172.69万	0.00亿	0.000%
2026-06-22	24.060	24.030	24.310	22.670	-0.280	-1.152%	117.45万	0.00亿	0.000%
2026-06-18	24.220	24.310	25.160	23.340	0.090	0.372%	124.24万	0.00亿	0.000%
2026-06-17	23.000	24.220	24.370	22.700	0.520	2.194%	153.41万	0.00亿	0.000%
2026-06-16	22.600	23.700	23.900	21.740	0.850	3.720%	183.91万	0.00亿	0.000%
2026-06-15	22.050	22.850	23.050	21.060	0.010	0.044%	170.85万	0.00亿	0.000%
2026-06-12	21.310	22.840	22.840	21.240	2.080	10.019%	93.67万	0.00亿	0.000%
2026-06-11	18.800	20.760	20.760	18.670	1.910	10.133%	146.82万	0.00亿	0.000%
2026-06-10	17.810	18.850	19.110	17.600	1.500	8.646%	180.84万	0.00亿	0.000%
2026-06-09	16.010	17.350	17.350	15.800	1.600	10.159%	69.34万	0.00亿	0.000%
2026-06-08	14.100	15.750	15.750	14.090	1.450	10.140%	40.13万	0.00亿	0.000%
2026-06-05	14.100	14.300	14.630	13.780	0.240	1.707%	29.05万	0.00亿	0.000%
2026-06-04	14.250	14.060	14.420	13.950	-0.300	-2.089%	15.05万	0.00亿	0.000%
2026-06-03	14.400	14.360	14.570	14.210	-0.040	-0.278%	15.32万	0.00亿	0.000%
2026-06-02	14.700	14.400	14.700	14.210	-0.260	-1.774%	16.70万	0.00亿	0.000%
2026-06-01	14.500	14.660	14.800	14.450	0.120	0.825%	16.35万	0.00亿	0.000%
2026-05-29	15.070	14.540	15.280	14.520	-0.450	-3.002%	19.13万	0.00亿	0.000%
2026-05-28	15.040	14.990	15.120	14.620	-0.070	-0.465%	20.18万	0.00亿	0.000%
2026-05-27	15.400	15.060	15.590	14.980	-0.420	-2.713%	20.92万	0.00亿	0.000%
2026-05-26	15.510	15.480	15.640	15.300	-0.170	-1.086%	17.85万	0.00亿	0.000%
2026-05-25	15.680	15.650	15.860	15.320	0.000	0.000%	21.92万	0.00亿	0.000%
2026-05-22	15.860	15.650	15.990	15.530	-0.180	-1.137%	19.66万	0.00亿	0.000%
2026-05-21	15.680	15.830	16.350	15.680	0.170	1.086%	31.77万	0.00亿	0.000%
2026-05-20	16.100	15.660	16.100	15.600	-0.560	-3.453%	24.42万	0.00亿	0.000%
2026-05-19	16.180	16.220	16.310	15.960	0.050	0.309%	15.89万	0.00亿	0.000%
2026-05-18	16.540	16.170	16.540	16.140	-0.450	-2.708%	19.02万	0.00亿	0.000%
2026-05-15	16.440	16.620	16.740	16.430	0.190	1.156%	20.14万	0.00亿	0.000%
2026-05-14	17.040	16.430	17.090	16.420	-0.590	-3.467%	25.73万	0.00亿	0.000%
2026-05-13	16.930	17.020	17.030	16.610	0.040	0.236%	27.55万	0.00亿	0.000%
2026-05-12	17.260	16.980	17.320	16.910	-0.330	-1.906%	25.27万	0.00亿	0.000%
2026-05-11	17.610	17.310	17.620	17.290	-0.410	-2.314%	32.87万	0.00亿	0.000%
2026-05-08	17.590	17.720	17.780	17.350	0.140	0.796%	22.94万	0.00亿	0.000%
2026-05-07	17.450	17.580	17.640	17.320	0.280	1.618%	22.52万	0.00亿	0.000%
2026-05-06	17.290	17.300	17.460	17.210	0.140	0.816%	25.12万	0.00亿	0.000%
2026-04-30	17.120	17.160	17.240	17.080	0.010	0.058%	14.37万	0.00亿	0.000%
2026-04-29	16.940	17.150	17.250	16.940	0.180	1.061%	18.16万	0.00亿	0.000%
2026-04-28	17.440	16.970	17.540	16.900	-0.570	-3.250%	29.21万	0.00亿	0.000%
2026-04-27	18.110	17.540	18.270	17.370	-1.160	-6.203%	58.12万	0.00亿	0.000%
2026-04-24	18.960	18.700	19.080	18.630	-0.290	-1.527%	17.83万	0.00亿	0.000%
2026-04-23	19.380	18.990	19.480	18.880	-0.390	-2.012%	25.35万	0.00亿	0.000%
2026-04-22	19.350	19.380	19.500	19.210	-0.090	-0.462%	19.45万	0.00亿	0.000%
2026-04-21	19.590	19.470	19.690	19.350	-0.140	-0.714%	19.74万	0.00亿	0.000%
2026-04-20	19.300	19.610	19.770	19.190	0.310	1.606%	30.41万	0.00亿	0.000%
2026-04-17	19.260	19.300	19.360	19.050	-0.060	-0.310%	22.84万	0.00亿	0.000%
2026-04-16	19.010	19.360	19.560	18.820	0.440	2.326%	34.26万	0.00亿	0.000%
2026-04-15	18.960	18.920	19.120	18.840	0.000	0.000%	25.55万	0.00亿	0.000%
2026-04-14	18.700	18.920	19.080	18.580	0.340	1.830%	28.35万	0.00亿	0.000%
2026-04-13	18.420	18.580	18.600	18.370	0.000	0.000%	17.89万	0.00亿	0.000%
2026-04-10	18.470	18.610	18.880	18.400	0.000	0.000%	24.02万	0.00亿	0.000%
2026-04-09	18.460	18.280	18.610	18.250	0.000	0.000%	21.89万	0.00亿	0.000%
2026-04-08	18.160	18.760	18.760	18.160	0.000	0.000%	32.73万	0.00亿	0.000%
2026-04-07	18.300	17.910	18.350	17.870	0.000	0.000%	27.12万	0.00亿	0.000%
2026-04-03	18.850	18.310	19.080	18.300	0.000	0.000%	21.33万	0.00亿	0.000%
2026-04-02	19.150	18.930	19.430	18.730	0.000	0.000%	30.13万	0.00亿	0.000%
2026-04-01	19.640	19.350	19.640	19.200	0.000	0.000%	36.86万	0.00亿	0.000%