獐子岛（002069）历史行情
以下为獐子岛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 | 3.650 | 3.690 | 3.710 | 3.570 | 0.040 | 1.096% | 11.30万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.650 | 3.650 | 3.710 | 3.630 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.670 | 3.650 | 3.690 | 3.630 | -0.010 | -0.273% | 590.02万 | 0.22亿 | 0.831% |
| 2026-10-06 | 3.670 | 3.650 | 3.690 | 3.630 | -0.010 | -0.273% | 590.02万 | 0.22亿 | 0.831% |
| 2026-10-05 | 3.670 | 3.650 | 3.690 | 3.630 | -0.010 | -0.273% | 590.02万 | 0.22亿 | 0.831% |
| 2026-10-02 | 3.670 | 3.650 | 3.690 | 3.630 | -0.010 | -0.273% | 590.02万 | 0.22亿 | 0.831% |
| 2026-10-01 | 3.670 | 3.650 | 3.690 | 3.630 | -0.010 | -0.273% | 590.02万 | 0.22亿 | 0.831% |
| 2026-09-30 | 3.670 | 3.650 | 3.690 | 3.630 | -0.010 | -0.273% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.690 | 3.660 | 3.700 | 3.620 | -0.010 | -0.272% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.680 | 3.670 | 3.700 | 3.620 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.660 | 3.670 | 3.700 | 3.640 | -0.010 | -0.272% | 971.40万 | 0.36亿 | 1.368% |
| 2026-09-24 | 3.660 | 3.670 | 3.700 | 3.640 | -0.010 | -0.272% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.720 | 3.680 | 3.740 | 3.650 | -0.060 | -1.604% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.810 | 3.740 | 3.810 | 3.660 | -0.090 | -2.350% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.670 | 3.830 | 3.850 | 3.620 | 0.180 | 4.932% | 14.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.670 | 3.650 | 3.700 | 3.620 | -0.030 | -0.815% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.660 | 3.680 | 3.700 | 3.560 | 0.030 | 0.822% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.630 | 3.650 | 3.670 | 3.550 | 0.030 | 0.829% | 12.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.780 | 3.620 | 3.790 | 3.610 | -0.160 | -4.233% | 14.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.880 | 3.780 | 3.880 | 3.730 | -0.050 | -1.305% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.920 | 3.830 | 3.940 | 3.780 | -0.100 | -2.545% | 14.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.000 | 3.930 | 4.000 | 3.900 | -0.090 | -2.239% | 15.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.920 | 4.020 | 4.050 | 3.910 | 0.070 | 1.772% | 20.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.880 | 3.950 | 3.980 | 3.880 | 0.060 | 1.542% | 19.01万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.830 | 3.890 | 3.940 | 3.800 | 0.100 | 2.639% | 20.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.710 | 3.790 | 3.830 | 3.680 | 0.080 | 2.156% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.780 | 3.710 | 3.840 | 3.680 | -0.060 | -1.592% | 13.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.830 | 3.770 | 3.850 | 3.720 | -0.040 | -1.050% | 13.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.710 | 3.810 | 3.840 | 3.710 | 0.080 | 2.145% | 15.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.770 | 3.730 | 3.780 | 3.700 | -0.040 | -1.061% | 16.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.640 | 3.770 | 3.780 | 3.620 | 0.120 | 3.288% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.600 | 3.650 | 3.660 | 3.580 | 0.040 | 1.108% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.540 | 3.610 | 3.640 | 3.540 | 0.040 | 1.120% | 11.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.480 | 3.570 | 3.580 | 3.480 | 0.080 | 2.292% | 11.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.490 | 3.490 | 3.540 | 3.450 | 0.030 | 0.867% | 17.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.450 | 3.460 | 3.460 | 3.370 | -0.010 | -0.288% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.470 | 3.470 | 3.490 | 3.380 | 0.030 | 0.872% | 12.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.490 | 3.440 | 3.520 | 3.410 | -0.070 | -1.994% | 16.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.420 | 3.510 | 3.550 | 3.390 | 0.110 | 3.235% | 22.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.330 | 3.400 | 3.420 | 3.300 | 0.070 | 2.102% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.360 | 3.330 | 3.360 | 3.280 | -0.040 | -1.187% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.360 | 3.370 | 3.410 | 3.310 | -0.010 | -0.296% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.320 | 3.380 | 3.460 | 3.300 | 0.040 | 1.198% | 12.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.360 | 3.340 | 3.390 | 3.310 | -0.010 | -0.299% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.220 | 3.350 | 3.370 | 3.210 | 0.130 | 4.037% | 14.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.260 | 3.220 | 3.260 | 3.160 | -0.040 | -1.227% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.220 | 3.260 | 3.270 | 3.190 | 0.030 | 0.929% | 10.02万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.280 | 3.230 | 3.290 | 3.180 | -0.030 | -0.920% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.270 | 3.260 | 3.310 | 3.240 | 0.010 | 0.308% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.170 | 3.250 | 3.280 | 3.160 | 0.080 | 2.524% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.130 | 3.170 | 3.170 | 3.100 | 0.040 | 1.278% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.090 | 3.130 | 3.180 | 3.080 | 0.020 | 0.643% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.080 | 3.110 | 3.150 | 3.070 | 0.050 | 1.634% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.050 | 3.060 | 3.120 | 3.030 | 0.010 | 0.328% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.980 | 3.050 | 3.060 | 2.950 | 0.070 | 2.349% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.030 | 2.980 | 3.070 | 2.950 | -0.070 | -2.295% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.980 | 3.050 | 3.060 | 2.940 | 0.070 | 2.349% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.980 | 2.980 | 3.060 | 2.940 | -0.030 | -0.997% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.080 | 3.010 | 3.100 | 2.940 | -0.080 | -2.589% | 17.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.190 | 3.090 | 3.230 | 3.050 | -0.070 | -2.215% | 15.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.260 | 3.160 | 3.330 | 3.140 | -0.090 | -2.769% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.200 | 3.250 | 3.290 | 3.160 | 0.040 | 1.246% | 10.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.170 | 3.210 | 3.260 | 3.100 | 0.060 | 1.905% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.070 | 3.150 | 3.160 | 3.020 | 0.080 | 2.606% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.110 | 3.070 | 3.180 | 3.040 | -0.060 | -1.917% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.040 | 3.130 | 3.170 | 2.990 | 0.080 | 2.623% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.060 | 3.050 | 3.080 | 2.990 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.030 | 3.050 | 3.080 | 2.980 | 0.010 | 0.329% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.110 | 3.040 | 3.150 | 3.020 | -0.090 | -2.875% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.110 | 3.130 | 3.180 | 3.090 | 0.050 | 1.623% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.070 | 3.080 | 3.110 | 3.020 | 0.030 | 0.984% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.050 | 3.050 | 3.140 | 3.040 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.940 | 3.050 | 3.100 | 2.930 | 0.110 | 3.741% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.000 | 2.940 | 3.040 | 2.920 | -0.070 | -2.326% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.950 | 3.010 | 3.030 | 2.880 | 0.040 | 1.347% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.010 | 2.970 | 3.040 | 2.930 | -0.070 | -2.303% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.050 | 3.040 | 3.080 | 2.990 | -0.010 | -0.328% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.200 | 3.050 | 3.210 | 3.030 | -0.150 | -4.688% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.110 | 3.200 | 3.250 | 3.070 | 0.090 | 2.894% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.080 | 3.110 | 3.120 | 2.980 | 0.010 | 0.323% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.110 | 3.100 | 3.130 | 3.040 | -0.010 | -0.322% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.170 | 3.110 | 3.190 | 3.080 | -0.050 | -1.582% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.170 | 3.160 | 3.190 | 3.100 | -0.020 | -0.629% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.270 | 3.180 | 3.350 | 3.160 | -0.090 | -2.752% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.250 | 3.270 | 3.290 | 3.180 | 0.050 | 1.553% | 8.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.230 | 3.220 | 3.260 | 3.170 | -0.020 | -0.617% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.270 | 3.240 | 3.300 | 3.210 | -0.050 | -1.520% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.270 | 3.290 | 3.320 | 3.210 | 0.040 | 1.231% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.370 | 3.250 | 3.420 | 3.180 | -0.140 | -4.130% | 12.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.350 | 3.390 | 3.430 | 3.330 | 0.010 | 0.296% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.400 | 3.380 | 3.470 | 3.350 | -0.020 | -0.588% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.450 | 3.400 | 3.460 | 3.350 | -0.050 | -1.449% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.580 | 3.450 | 3.590 | 3.420 | -0.130 | -3.631% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.360 | 3.580 | 3.610 | 3.350 | 0.170 | 4.985% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.420 | 3.410 | 3.480 | 3.370 | -0.010 | -0.292% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.440 | 3.420 | 3.480 | 3.360 | -0.030 | -0.870% | 10.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.510 | 3.450 | 3.520 | 3.400 | -0.060 | -1.709% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.510 | 3.510 | 3.540 | 3.460 | -0.030 | -0.847% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.610 | 3.540 | 3.630 | 3.510 | -0.050 | -1.393% | 10.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.600 | 3.590 | 3.610 | 3.490 | 0.050 | 1.412% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.680 | 3.540 | 3.720 | 3.520 | -0.130 | -3.542% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.730 | 3.670 | 3.730 | 3.640 | -0.060 | -1.609% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.730 | 3.730 | 3.770 | 3.670 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.660 | 3.730 | 3.730 | 3.640 | 0.070 | 1.913% | 11.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.720 | 3.660 | 3.730 | 3.640 | -0.080 | -2.139% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.740 | 3.740 | 3.790 | 3.690 | 0.010 | 0.268% | 12.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.770 | 3.730 | 3.770 | 3.700 | 0.010 | 0.269% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.850 | 3.720 | 3.870 | 3.700 | -0.130 | -3.377% | 12.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.900 | 3.850 | 3.910 | 3.810 | -0.030 | -0.773% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.840 | 3.880 | 3.900 | 3.830 | 0.040 | 1.042% | 9.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.890 | 3.840 | 3.920 | 3.830 | -0.040 | -1.031% | 14.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.880 | 3.880 | 3.920 | 3.830 | -0.010 | -0.257% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.910 | 3.890 | 3.930 | 3.860 | -0.010 | -0.256% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.850 | 3.900 | 3.930 | 3.820 | 0.050 | 1.299% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.830 | 3.850 | 3.880 | 3.790 | 0.010 | 0.260% | 11.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.770 | 3.840 | 3.850 | 3.700 | 0.070 | 1.857% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.760 | 3.770 | 3.800 | 3.710 | 0.010 | 0.266% | 8.86万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.750 | 3.760 | 3.810 | 3.690 | 0.010 | 0.267% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.780 | 3.750 | 3.840 | 3.710 | -0.060 | -1.575% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.800 | 3.810 | 3.860 | 3.760 | 0.000 | 0.000% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.760 | 3.810 | 3.810 | 3.730 | 0.090 | 2.419% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.760 | 3.720 | 3.770 | 3.680 | -0.040 | -1.064% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.720 | 3.760 | 3.760 | 3.660 | 0.060 | 1.622% | 9.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.720 | 3.700 | 3.730 | 3.650 | 0.010 | 0.271% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.720 | 3.690 | 3.740 | 3.620 | -0.020 | -0.539% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.700 | 3.710 | 3.730 | 3.660 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.730 | 3.700 | 3.760 | 3.690 | 0.000 | 0.000% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.770 | 3.720 | 3.790 | 3.680 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.750 | 3.780 | 3.780 | 3.700 | 0.000 | 0.000% | 12.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.560 | 3.710 | 3.730 | 3.540 | 0.000 | 0.000% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.710 | 3.560 | 3.730 | 3.540 | 0.000 | 0.000% | 14.53万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.720 | 3.710 | 3.780 | 3.680 | 0.000 | 0.000% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.820 | 3.730 | 3.870 | 3.700 | 0.000 | 0.000% | 11.96万 | 0.00亿 | 0.000% |