浔兴股份（002098）历史行情
以下为浔兴股份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 | 8.400 | 8.410 | 8.450 | 8.180 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.200 | 8.410 | 8.480 | 8.160 | 0.200 | 2.436% | 5.28万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.300 | 8.210 | 8.320 | 8.180 | -0.070 | -0.845% | 445.01万 | 0.37亿 | 1.243% |
| 2026-10-06 | 8.300 | 8.210 | 8.320 | 8.180 | -0.070 | -0.845% | 445.01万 | 0.37亿 | 1.243% |
| 2026-10-05 | 8.300 | 8.210 | 8.320 | 8.180 | -0.070 | -0.845% | 445.01万 | 0.37亿 | 1.243% |
| 2026-10-02 | 8.300 | 8.210 | 8.320 | 8.180 | -0.070 | -0.845% | 445.01万 | 0.37亿 | 1.243% |
| 2026-10-01 | 8.300 | 8.210 | 8.320 | 8.180 | -0.070 | -0.845% | 445.01万 | 0.37亿 | 1.243% |
| 2026-09-30 | 8.300 | 8.210 | 8.320 | 8.180 | -0.070 | -0.845% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.210 | 8.280 | 8.380 | 8.210 | -0.040 | -0.481% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.430 | 8.320 | 8.460 | 8.200 | -0.090 | -1.070% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.120 | 8.410 | 8.490 | 8.110 | 0.230 | 2.812% | 831.95万 | 0.70亿 | 2.324% |
| 2026-09-24 | 8.120 | 8.410 | 8.490 | 8.110 | 0.230 | 2.812% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.200 | 8.180 | 8.310 | 8.140 | -0.060 | -0.728% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.290 | 8.240 | 8.320 | 8.160 | -0.070 | -0.842% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.960 | 8.310 | 8.370 | 7.900 | 0.400 | 5.057% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.860 | 7.910 | 8.050 | 7.860 | 0.020 | 0.253% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.800 | 7.890 | 7.900 | 7.700 | 0.100 | 1.284% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.680 | 7.790 | 7.810 | 7.620 | 0.080 | 1.038% | 3.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.000 | 7.710 | 8.180 | 7.680 | -0.330 | -4.104% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.880 | 8.040 | 8.070 | 7.810 | 0.220 | 2.813% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.050 | 7.820 | 8.050 | 7.800 | -0.240 | -2.978% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.120 | 8.060 | 8.220 | 8.040 | -0.090 | -1.104% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.180 | 8.150 | 8.270 | 8.030 | -0.020 | -0.245% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.140 | 8.170 | 8.190 | 8.030 | -0.010 | -0.122% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.000 | 8.180 | 8.240 | 7.940 | 0.190 | 2.378% | 10.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.910 | 7.990 | 8.080 | 7.820 | 0.190 | 2.436% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.150 | 7.800 | 8.250 | 7.770 | -0.250 | -3.106% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.870 | 8.050 | 8.120 | 7.870 | 0.200 | 2.548% | 15.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.830 | 7.850 | 7.980 | 7.710 | -0.300 | -3.681% | 21.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.960 | 8.150 | 8.150 | 7.800 | 0.740 | 9.987% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.270 | 7.410 | 7.470 | 7.270 | 0.130 | 1.786% | 3.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.270 | 7.280 | 7.360 | 7.170 | 0.070 | 0.971% | 3.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.160 | 7.210 | 7.250 | 7.110 | 0.050 | 0.698% | 3.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.160 | 7.180 | 6.950 | 0.160 | 2.286% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.060 | 7.000 | 7.090 | 6.930 | -0.070 | -0.990% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.090 | 7.070 | 7.170 | 6.990 | -0.030 | -0.423% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.230 | 7.100 | 7.270 | 7.070 | -0.060 | -0.838% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.020 | 7.160 | 7.210 | 6.880 | 0.140 | 1.994% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.170 | 7.020 | 7.180 | 7.020 | -0.140 | -1.955% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.090 | 7.160 | 7.210 | 7.010 | 0.070 | 0.987% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.020 | 7.090 | 7.200 | 6.930 | 0.070 | 0.997% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.990 | 7.020 | 7.100 | 6.870 | 0.040 | 0.573% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.880 | 6.980 | 7.020 | 6.850 | 0.110 | 1.601% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.900 | 6.870 | 6.950 | 6.830 | -0.040 | -0.579% | 3.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.690 | 6.910 | 6.950 | 6.690 | 0.200 | 2.981% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.760 | 6.710 | 6.760 | 6.570 | -0.060 | -0.886% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.680 | 6.770 | 6.780 | 6.620 | 0.100 | 1.499% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.780 | 6.670 | 6.800 | 6.600 | -0.070 | -1.039% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.850 | 6.740 | 6.860 | 6.710 | -0.050 | -0.736% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.580 | 6.790 | 6.800 | 6.580 | 0.200 | 3.035% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.570 | 6.590 | 6.630 | 6.510 | 0.070 | 1.074% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.550 | 6.520 | 6.680 | 6.490 | -0.040 | -0.610% | 2.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.430 | 6.560 | 6.620 | 6.420 | 0.120 | 1.863% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.320 | 6.440 | 6.490 | 6.270 | 0.140 | 2.222% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.150 | 6.300 | 6.360 | 6.150 | 0.120 | 1.942% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.290 | 6.180 | 6.370 | 6.130 | -0.170 | -2.677% | 2.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.130 | 6.350 | 6.370 | 6.060 | 0.190 | 3.084% | 3.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.200 | 6.160 | 6.320 | 6.090 | -0.090 | -1.440% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.480 | 6.250 | 6.500 | 6.200 | -0.240 | -3.698% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.640 | 6.490 | 6.760 | 6.400 | -0.060 | -0.916% | 5.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.680 | 6.550 | 6.810 | 6.460 | -0.130 | -1.946% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.560 | 6.680 | 6.740 | 6.470 | 0.120 | 1.829% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.470 | 6.560 | 6.600 | 6.390 | 0.100 | 1.548% | 2.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.320 | 6.460 | 6.470 | 6.200 | 0.130 | 2.054% | 3.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.480 | 6.330 | 6.480 | 6.310 | -0.130 | -2.012% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.290 | 6.460 | 6.570 | 6.220 | 0.100 | 1.572% | 3.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.440 | 6.360 | 6.490 | 6.250 | -0.060 | -0.935% | 2.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.470 | 6.420 | 6.500 | 6.320 | -0.030 | -0.465% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.630 | 6.450 | 6.670 | 6.410 | -0.180 | -2.715% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.680 | 6.630 | 6.790 | 6.630 | -0.030 | -0.450% | 2.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.560 | 6.660 | 6.720 | 6.510 | 0.160 | 2.462% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.530 | 6.500 | 6.670 | 6.480 | 0.020 | 0.309% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.300 | 6.480 | 6.570 | 6.250 | 0.180 | 2.857% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.340 | 6.300 | 6.470 | 6.200 | -0.070 | -1.099% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.350 | 6.370 | 6.500 | 6.140 | -0.040 | -0.624% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.440 | 6.410 | 6.530 | 6.270 | -0.070 | -1.080% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.610 | 6.480 | 6.630 | 6.400 | -0.130 | -1.967% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.860 | 6.610 | 6.930 | 6.530 | -0.260 | -3.785% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.750 | 6.870 | 7.030 | 6.730 | 0.090 | 1.327% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.690 | 6.780 | 6.800 | 6.470 | 0.070 | 1.043% | 3.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.690 | 6.710 | 6.810 | 6.630 | -0.020 | -0.297% | 2.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.910 | 6.730 | 6.920 | 6.680 | -0.200 | -2.886% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.000 | 6.930 | 7.000 | 6.810 | -0.060 | -0.858% | 3.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.150 | 6.990 | 7.190 | 6.900 | -0.100 | -1.410% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.920 | 7.090 | 7.090 | 6.830 | 0.190 | 2.754% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.860 | 6.900 | 7.000 | 6.730 | -0.050 | -0.719% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.030 | 6.950 | 7.040 | 6.840 | -0.080 | -1.138% | 2.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.990 | 7.030 | 7.130 | 6.890 | 0.070 | 1.006% | 3.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.960 | 6.960 | 7.180 | 6.840 | -0.160 | -2.247% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.040 | 7.120 | 7.220 | 6.930 | 0.100 | 1.425% | 3.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.200 | 7.020 | 7.230 | 6.950 | -0.190 | -2.635% | 3.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.350 | 7.210 | 7.380 | 7.130 | -0.160 | -2.171% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.610 | 7.370 | 7.650 | 7.310 | -0.240 | -3.154% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.260 | 7.610 | 7.730 | 7.060 | 0.380 | 5.256% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.300 | 7.230 | 7.380 | 7.160 | -0.070 | -0.959% | 4.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.350 | 7.300 | 7.420 | 7.120 | -0.050 | -0.680% | 4.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.590 | 7.350 | 7.590 | 7.240 | -0.260 | -3.417% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.720 | 7.610 | 7.740 | 7.530 | -0.140 | -1.806% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.960 | 7.750 | 8.050 | 7.740 | -0.190 | -2.393% | 3.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.880 | 7.940 | 7.990 | 7.730 | 0.080 | 1.018% | 3.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.110 | 7.860 | 8.210 | 7.830 | -0.250 | -3.083% | 4.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.230 | 8.110 | 8.230 | 8.070 | -0.130 | -1.578% | 2.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.250 | 8.240 | 8.340 | 8.150 | -0.020 | -0.242% | 2.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.270 | 8.260 | 8.300 | 8.000 | -0.030 | -0.362% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.250 | 8.290 | 8.420 | 8.230 | 0.040 | 0.485% | 3.33万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.500 | 8.250 | 8.500 | 8.200 | -0.210 | -2.482% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.550 | 8.460 | 8.750 | 8.420 | -0.040 | -0.471% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.700 | 8.500 | 8.710 | 8.440 | -0.120 | -1.392% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.640 | 8.620 | 8.660 | 8.520 | 0.010 | 0.116% | 4.42万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.440 | 8.610 | 8.650 | 8.410 | 0.190 | 2.257% | 3.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.480 | 8.420 | 8.560 | 8.390 | -0.060 | -0.708% | 3.43万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.520 | 8.480 | 8.610 | 8.400 | -0.040 | -0.469% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.500 | 8.520 | 8.620 | 8.460 | 0.050 | 0.590% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.330 | 8.470 | 8.500 | 8.320 | 0.060 | 0.713% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.700 | 8.410 | 8.740 | 8.240 | -0.470 | -5.293% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.740 | 8.880 | 8.920 | 8.620 | 0.130 | 1.486% | 4.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.630 | 8.750 | 8.780 | 8.530 | 0.120 | 1.390% | 3.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.750 | 8.630 | 8.790 | 8.550 | -0.150 | -1.708% | 3.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.780 | 8.780 | 8.820 | 8.710 | -0.060 | -0.679% | 2.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.920 | 8.840 | 8.930 | 8.780 | -0.080 | -0.897% | 2.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.780 | 8.920 | 8.960 | 8.710 | 0.150 | 1.710% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.920 | 8.770 | 8.920 | 8.710 | -0.150 | -1.682% | 2.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.840 | 8.920 | 8.930 | 8.780 | 0.100 | 1.134% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.900 | 8.820 | 8.950 | 8.810 | -0.080 | -0.899% | 1.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.900 | 8.900 | 9.000 | 8.820 | 0.020 | 0.225% | 2.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.950 | 8.880 | 8.980 | 8.760 | 0.000 | 0.000% | 2.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.920 | 8.910 | 8.990 | 8.870 | 0.000 | 0.000% | 2.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.040 | 8.840 | 9.080 | 8.820 | 0.000 | 0.000% | 2.45万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.990 | 9.040 | 9.050 | 8.920 | 0.000 | 0.000% | 3.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.620 | 8.880 | 8.920 | 8.580 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.910 | 8.620 | 9.560 | 8.590 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.030 | 8.840 | 9.070 | 8.800 | 0.000 | 0.000% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.090 | 9.030 | 9.150 | 8.950 | 0.000 | 0.000% | 2.68万 | 0.00亿 | 0.000% |