巨轮智能（002031）历史行情
以下为巨轮智能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 | 5.270 | 5.240 | 5.290 | 5.010 | -0.080 | -1.504% | 115.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.360 | 5.320 | 5.490 | 5.300 | -0.120 | -2.206% | 94.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.540 | 5.440 | 5.800 | 5.420 | -0.250 | -4.394% | 16,746.86万 | 9.32亿 | 7.614% |
| 2026-10-06 | 5.540 | 5.440 | 5.800 | 5.420 | -0.250 | -4.394% | 16,746.86万 | 9.32亿 | 7.614% |
| 2026-10-05 | 5.540 | 5.440 | 5.800 | 5.420 | -0.250 | -4.394% | 16,746.86万 | 9.32亿 | 7.614% |
| 2026-10-02 | 5.540 | 5.440 | 5.800 | 5.420 | -0.250 | -4.394% | 16,746.86万 | 9.32亿 | 7.614% |
| 2026-10-01 | 5.540 | 5.440 | 5.800 | 5.420 | -0.250 | -4.394% | 16,746.86万 | 9.32亿 | 7.614% |
| 2026-09-30 | 5.540 | 5.440 | 5.800 | 5.420 | -0.250 | -4.394% | 167.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.450 | 5.690 | 6.080 | 5.310 | 0.130 | 2.338% | 226.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.300 | 5.560 | 5.690 | 5.200 | 0.210 | 3.925% | 182.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.210 | 5.350 | 5.480 | 5.180 | 0.080 | 1.518% | 12,471.74万 | 6.68亿 | 5.671% |
| 2026-09-24 | 5.210 | 5.350 | 5.480 | 5.180 | 0.080 | 1.518% | 124.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.250 | 5.270 | 5.360 | 5.120 | -0.010 | -0.189% | 84.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.230 | 5.280 | 5.350 | 5.230 | 0.010 | 0.190% | 65.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.200 | 5.270 | 5.460 | 5.180 | 0.020 | 0.381% | 82.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.170 | 5.250 | 5.350 | 5.120 | 0.130 | 2.539% | 91.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.040 | 5.120 | 5.200 | 5.020 | 0.060 | 1.186% | 63.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.010 | 5.060 | 5.070 | 4.970 | 0.050 | 0.998% | 36.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.110 | 5.010 | 5.130 | 5.010 | -0.100 | -1.957% | 42.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.100 | 5.110 | 5.140 | 5.070 | 0.000 | 0.000% | 39.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.100 | 5.110 | 5.140 | 5.040 | -0.060 | -1.161% | 55.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.220 | 5.170 | 5.230 | 5.160 | -0.120 | -2.268% | 65.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.450 | 5.290 | 5.460 | 5.260 | -0.220 | -3.993% | 112.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.400 | 5.510 | 5.660 | 5.340 | 0.070 | 1.287% | 127.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.320 | 5.440 | 5.580 | 5.290 | 0.080 | 1.493% | 138.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.550 | 5.360 | 5.550 | 5.300 | -0.170 | -3.074% | 226.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.250 | 5.530 | 5.710 | 5.210 | 0.340 | 6.551% | 301.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.250 | 5.190 | 5.300 | 5.170 | -0.160 | -2.991% | 70.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.210 | 5.350 | 5.470 | 5.180 | 0.140 | 2.687% | 119.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.120 | 5.210 | 5.210 | 5.090 | 0.020 | 0.385% | 50.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.200 | 5.190 | 5.240 | 5.160 | -0.040 | -0.765% | 62.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.110 | 5.230 | 5.240 | 5.100 | 0.090 | 1.751% | 89.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.100 | 5.140 | 5.200 | 5.070 | -0.020 | -0.388% | 72.01万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.980 | 5.160 | 5.180 | 4.960 | 0.130 | 2.584% | 90.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.130 | 5.030 | 5.160 | 4.960 | -0.110 | -2.140% | 86.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.100 | 5.140 | 5.210 | 4.960 | 0.020 | 0.391% | 99.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.400 | 5.120 | 5.500 | 5.090 | -0.510 | -9.059% | 176.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.990 | 5.630 | 5.990 | 5.630 | -0.630 | -10.064% | 140.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.960 | 6.260 | 6.380 | 5.820 | 0.210 | 3.471% | 322.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.910 | 6.050 | 6.150 | 5.830 | 0.110 | 1.852% | 242.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.150 | 5.940 | 6.220 | 5.820 | -0.330 | -5.263% | 251.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.630 | 6.270 | 6.690 | 6.190 | -0.150 | -2.336% | 454.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.290 | 6.420 | 6.420 | 6.210 | 0.580 | 9.932% | 212.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.250 | 5.840 | 5.840 | 5.200 | 0.530 | 9.981% | 142.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.280 | 5.310 | 5.470 | 5.190 | 0.070 | 1.336% | 84.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.360 | 5.240 | 5.370 | 5.170 | -0.060 | -1.132% | 70.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.280 | 5.300 | 5.440 | 5.210 | -0.080 | -1.487% | 88.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.230 | 5.380 | 5.440 | 5.180 | 0.130 | 2.476% | 130.22万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.160 | 5.250 | 5.280 | 5.070 | 0.040 | 0.768% | 114.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.930 | 5.210 | 5.390 | 4.900 | 0.310 | 6.327% | 148.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.800 | 4.900 | 4.960 | 4.790 | 0.200 | 4.255% | 88.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.700 | 4.700 | 4.820 | 4.680 | -0.070 | -1.468% | 51.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.680 | 4.770 | 4.850 | 4.670 | 0.110 | 2.361% | 65.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.610 | 4.660 | 4.760 | 4.600 | -0.010 | -0.214% | 43.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.500 | 4.670 | 4.690 | 4.460 | 0.170 | 3.778% | 56.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.630 | 4.500 | 4.630 | 4.500 | -0.210 | -4.459% | 47.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.600 | 4.710 | 4.730 | 4.550 | 0.110 | 2.391% | 55.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.700 | 4.600 | 4.750 | 4.580 | -0.180 | -3.766% | 56.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.630 | 4.780 | 4.820 | 4.360 | 0.180 | 3.913% | 80.74万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.800 | 4.600 | 4.870 | 4.550 | -0.200 | -4.167% | 61.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.000 | 4.800 | 5.060 | 4.730 | -0.190 | -3.808% | 64.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.020 | 4.990 | 5.120 | 4.900 | -0.090 | -1.772% | 58.67万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.110 | 5.080 | 5.190 | 5.000 | -0.120 | -2.308% | 60.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.150 | 5.200 | 5.230 | 5.050 | 0.040 | 0.775% | 50.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.390 | 5.160 | 5.400 | 5.150 | -0.320 | -5.839% | 84.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.430 | 5.480 | 5.630 | 5.360 | 0.050 | 0.921% | 99.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.440 | 5.430 | 5.510 | 5.230 | -0.060 | -1.093% | 102.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.750 | 5.490 | 5.870 | 5.450 | -0.550 | -9.106% | 175.88万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.710 | 6.040 | 6.180 | 5.620 | 0.420 | 7.473% | 239.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.950 | 5.620 | 6.050 | 5.600 | -0.600 | -9.646% | 190.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.900 | 6.220 | 6.300 | 5.800 | 0.420 | 7.241% | 255.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.680 | 5.800 | 6.190 | 5.650 | 0.070 | 1.222% | 173.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.530 | 5.730 | 5.780 | 5.500 | 0.150 | 2.688% | 120.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.390 | 5.580 | 5.700 | 5.340 | 0.240 | 4.494% | 113.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.360 | 5.340 | 5.460 | 5.210 | -0.100 | -1.838% | 100.13万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.780 | 5.440 | 5.880 | 5.440 | -0.290 | -5.061% | 109.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.000 | 5.730 | 6.130 | 5.700 | -0.200 | -3.373% | 133.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.050 | 5.930 | 6.050 | 5.840 | -0.150 | -2.467% | 169.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.520 | 6.080 | 6.080 | 5.470 | 0.550 | 9.946% | 109.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.650 | 5.530 | 5.660 | 5.350 | -0.190 | -3.322% | 123.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.660 | 5.720 | 5.800 | 5.570 | 0.010 | 0.175% | 96.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.800 | 5.710 | 5.840 | 5.680 | -0.170 | -2.891% | 91.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.840 | 5.880 | 5.920 | 5.690 | 0.030 | 0.513% | 100.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.700 | 5.850 | 5.850 | 5.650 | 0.220 | 3.908% | 106.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.850 | 5.630 | 5.890 | 5.600 | -0.120 | -2.087% | 125.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.990 | 5.750 | 6.000 | 5.650 | -0.350 | -5.738% | 129.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.600 | 6.100 | 6.600 | 6.090 | -0.580 | -8.683% | 175.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.760 | 6.680 | 7.050 | 6.600 | -0.170 | -2.482% | 192.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.360 | 6.850 | 6.920 | 6.360 | 0.180 | 2.699% | 254.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.320 | 6.670 | 6.860 | 6.100 | 0.220 | 3.411% | 268.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.090 | 6.450 | 6.650 | 6.070 | 0.280 | 4.538% | 222.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.160 | 6.170 | 6.350 | 6.030 | -0.080 | -1.280% | 123.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.360 | 6.250 | 6.550 | 6.220 | -0.020 | -0.319% | 138.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.200 | 6.270 | 6.350 | 6.120 | 0.030 | 0.481% | 94.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.480 | 6.240 | 6.600 | 6.200 | -0.330 | -5.023% | 148.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.570 | 6.570 | 6.870 | 6.350 | -0.020 | -0.303% | 188.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.110 | 6.590 | 7.310 | 6.590 | -0.730 | -9.973% | 286.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.280 | 7.320 | 7.660 | 7.000 | 0.110 | 1.526% | 324.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.500 | 7.210 | 7.500 | 7.170 | -0.190 | -2.568% | 221.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.240 | 7.400 | 7.690 | 7.010 | 0.140 | 1.928% | 290.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.260 | 7.260 | 7.700 | 7.030 | -0.280 | -3.714% | 402.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.100 | 7.540 | 8.110 | 7.540 | -0.840 | -10.024% | 366.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.930 | 8.380 | 8.530 | 7.860 | 0.200 | 2.445% | 455.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.320 | 8.180 | 8.800 | 8.050 | -0.220 | -2.619% | 660.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.330 | 8.400 | 8.400 | 7.250 | 0.760 | 9.948% | 484.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.220 | 7.640 | 8.020 | 7.180 | 0.350 | 4.801% | 450.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.050 | 7.290 | 7.520 | 7.010 | 0.090 | 1.250% | 234.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.200 | 7.200 | 7.440 | 7.120 | -0.060 | -0.826% | 247.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.360 | 7.260 | 7.600 | 7.090 | 0.200 | 2.833% | 386.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.680 | 7.060 | 7.060 | 6.510 | 0.640 | 9.969% | 226.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.840 | 6.420 | 6.420 | 5.820 | 0.580 | 9.932% | 78.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.750 | 5.840 | 5.880 | 5.730 | 0.130 | 2.277% | 52.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.620 | 5.710 | 5.820 | 5.610 | 0.070 | 1.241% | 60.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.450 | 5.640 | 5.690 | 5.410 | 0.000 | 0.000% | 50.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.780 | 5.640 | 5.790 | 5.590 | -0.200 | -3.425% | 52.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.810 | 5.840 | 5.850 | 5.690 | 0.040 | 0.690% | 43.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.940 | 5.800 | 5.940 | 5.790 | -0.150 | -2.521% | 39.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.080 | 5.950 | 6.090 | 5.910 | -0.110 | -1.815% | 41.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.100 | 6.060 | 6.100 | 6.020 | -0.050 | -0.818% | 32.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.180 | 6.110 | 6.190 | 6.080 | -0.090 | -1.452% | 35.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.210 | 6.200 | 6.230 | 6.170 | 0.010 | 0.162% | 29.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.210 | 6.190 | 6.240 | 6.120 | -0.020 | -0.322% | 36.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.150 | 6.210 | 6.290 | 6.150 | 0.100 | 1.637% | 45.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.240 | 6.110 | 6.240 | 6.080 | -0.100 | -1.610% | 32.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.240 | 6.210 | 6.240 | 6.140 | 0.020 | 0.323% | 30.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.100 | 6.190 | 6.200 | 6.080 | 0.000 | 0.000% | 25.18万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.190 | 6.170 | 6.280 | 6.140 | 0.000 | 0.000% | 40.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.150 | 6.090 | 6.160 | 6.060 | 0.000 | 0.000% | 37.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.950 | 6.210 | 6.280 | 5.950 | 0.000 | 0.000% | 69.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.830 | 5.840 | 5.890 | 5.750 | 0.000 | 0.000% | 28.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.160 | 5.830 | 6.200 | 5.830 | 0.000 | 0.000% | 46.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.310 | 6.160 | 6.310 | 6.150 | 0.000 | 0.000% | 32.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.400 | 6.340 | 6.430 | 6.300 | 0.000 | 0.000% | 29.86万 | 0.00亿 | 0.000% |