东南网架（002135）历史行情

以下为东南网架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	6.190	6.020	6.190	5.710	-0.120	-1.954%	18.70万	0.00亿	0.000%
2026-10-08	5.920	6.140	6.240	5.900	0.210	3.541%	19.56万	0.00亿	0.000%
2026-10-07	5.940	5.930	5.990	5.830	-0.010	-0.168%	617.86万	0.36亿	0.592%
2026-10-06	5.940	5.930	5.990	5.830	-0.010	-0.168%	617.86万	0.36亿	0.592%
2026-10-05	5.940	5.930	5.990	5.830	-0.010	-0.168%	617.86万	0.36亿	0.592%
2026-10-02	5.940	5.930	5.990	5.830	-0.010	-0.168%	617.86万	0.36亿	0.592%
2026-10-01	5.940	5.930	5.990	5.830	-0.010	-0.168%	617.86万	0.36亿	0.592%
2026-09-30	5.940	5.930	5.990	5.830	-0.010	-0.168%	6.18万	0.00亿	0.000%
2026-09-29	5.870	5.940	6.010	5.810	0.070	1.193%	9.35万	0.00亿	0.000%
2026-09-28	6.040	5.870	6.070	5.830	-0.130	-2.167%	12.51万	0.00亿	0.000%
2026-09-27	6.130	6.000	6.200	5.960	-0.170	-2.755%	1,850.54万	1.12亿	1.773%
2026-09-24	6.130	6.000	6.200	5.960	-0.170	-2.755%	18.51万	0.00亿	0.000%
2026-09-23	6.150	6.170	6.260	6.100	-0.010	-0.162%	10.54万	0.00亿	0.000%
2026-09-22	6.150	6.180	6.210	6.010	0.070	1.146%	16.08万	0.00亿	0.000%
2026-09-21	6.100	6.110	6.160	6.010	0.010	0.164%	10.27万	0.00亿	0.000%
2026-09-18	6.150	6.100	6.170	6.020	-0.020	-0.327%	9.56万	0.00亿	0.000%
2026-09-17	5.980	6.120	6.260	5.910	0.150	2.513%	17.71万	0.00亿	0.000%
2026-09-16	5.950	5.970	6.000	5.880	0.020	0.336%	8.80万	0.00亿	0.000%
2026-09-15	5.920	5.950	6.090	5.810	0.000	0.000%	10.75万	0.00亿	0.000%
2026-09-14	6.050	5.950	6.070	5.930	-0.110	-1.815%	9.29万	0.00亿	0.000%
2026-09-11	6.180	6.060	6.210	6.020	-0.180	-2.885%	11.45万	0.00亿	0.000%
2026-09-10	6.190	6.240	6.320	6.160	0.010	0.161%	8.66万	0.00亿	0.000%
2026-09-09	6.260	6.230	6.280	6.180	-0.030	-0.479%	7.15万	0.00亿	0.000%
2026-09-08	6.220	6.260	6.370	6.170	0.020	0.321%	10.10万	0.00亿	0.000%
2026-09-07	6.230	6.240	6.310	6.150	0.010	0.161%	12.46万	0.00亿	0.000%
2026-09-04	6.430	6.230	6.550	6.170	-0.250	-3.858%	14.32万	0.00亿	0.000%
2026-09-03	6.480	6.480	6.650	6.430	-0.010	-0.154%	9.32万	0.00亿	0.000%
2026-09-02	6.600	6.490	6.600	6.350	-0.110	-1.667%	16.52万	0.00亿	0.000%
2026-09-01	6.710	6.600	6.730	6.500	-0.110	-1.639%	13.80万	0.00亿	0.000%
2026-08-31	6.580	6.710	6.780	6.570	0.020	0.299%	16.15万	0.00亿	0.000%
2026-08-28	6.750	6.690	6.950	6.670	-0.040	-0.594%	18.81万	0.00亿	0.000%
2026-08-27	6.560	6.730	6.770	6.480	0.170	2.591%	13.56万	0.00亿	0.000%
2026-08-26	6.540	6.560	6.680	6.470	0.020	0.306%	17.98万	0.00亿	0.000%
2026-08-25	6.500	6.540	6.720	6.290	0.160	2.508%	31.78万	0.00亿	0.000%
2026-08-24	6.040	6.380	6.410	5.920	0.440	7.407%	18.42万	0.00亿	0.000%
2026-08-21	5.820	5.940	6.040	5.740	0.080	1.365%	9.64万	0.00亿	0.000%
2026-08-20	5.920	5.860	5.920	5.750	0.060	1.034%	7.76万	0.00亿	0.000%
2026-08-19	6.110	5.800	6.110	5.800	-0.310	-5.074%	12.16万	0.00亿	0.000%
2026-08-18	6.260	6.110	6.500	6.060	-0.150	-2.396%	16.61万	0.00亿	0.000%
2026-08-17	6.110	6.260	6.280	6.090	0.120	1.954%	7.52万	0.00亿	0.000%
2026-08-14	6.140	6.140	6.170	6.000	0.030	0.491%	9.01万	0.00亿	0.000%
2026-08-13	6.310	6.110	6.330	6.110	-0.170	-2.707%	8.57万	0.00亿	0.000%
2026-08-12	6.190	6.280	6.380	6.170	0.060	0.965%	6.54万	0.00亿	0.000%
2026-08-11	6.390	6.220	6.390	6.190	-0.170	-2.660%	10.17万	0.00亿	0.000%
2026-08-10	6.430	6.390	6.510	6.350	-0.040	-0.622%	8.09万	0.00亿	0.000%
2026-08-07	6.440	6.430	6.480	6.270	-0.010	-0.155%	9.90万	0.00亿	0.000%
2026-08-06	6.380	6.440	6.590	6.320	0.060	0.940%	9.73万	0.00亿	0.000%
2026-08-05	6.220	6.380	6.440	6.190	0.150	2.408%	12.19万	0.00亿	0.000%
2026-08-04	6.230	6.230	6.290	6.180	0.030	0.484%	8.42万	0.00亿	0.000%
2026-08-03	6.300	6.200	6.350	6.130	-0.030	-0.482%	13.21万	0.00亿	0.000%
2026-07-31	5.890	6.230	6.300	5.830	0.420	7.229%	22.07万	0.00亿	0.000%
2026-07-30	5.910	5.810	6.060	5.770	-0.100	-1.692%	13.74万	0.00亿	0.000%
2026-07-29	5.810	5.910	5.990	5.730	0.070	1.199%	11.68万	0.00亿	0.000%
2026-07-28	5.800	5.840	5.950	5.770	0.010	0.172%	10.19万	0.00亿	0.000%
2026-07-27	5.660	5.830	5.870	5.600	0.160	2.822%	11.62万	0.00亿	0.000%
2026-07-24	5.670	5.670	5.790	5.570	-0.060	-1.047%	11.11万	0.00亿	0.000%
2026-07-23	5.550	5.730	5.730	5.530	0.180	3.243%	10.49万	0.00亿	0.000%
2026-07-22	5.700	5.550	5.810	5.540	-0.240	-4.145%	13.16万	0.00亿	0.000%
2026-07-21	5.750	5.790	5.820	5.340	0.110	1.937%	20.97万	0.00亿	0.000%
2026-07-20	6.050	5.680	6.250	5.550	-0.280	-4.698%	19.99万	0.00亿	0.000%
2026-07-17	6.020	5.960	6.240	5.840	-0.090	-1.488%	21.13万	0.00亿	0.000%
2026-07-16	6.180	6.050	6.200	6.020	-0.170	-2.733%	12.67万	0.00亿	0.000%
2026-07-15	5.970	6.220	6.500	5.940	0.250	4.188%	21.62万	0.00亿	0.000%
2026-07-14	5.900	5.970	5.970	5.780	0.100	1.704%	12.21万	0.00亿	0.000%
2026-07-13	6.290	5.870	6.290	5.820	-0.430	-6.825%	18.92万	0.00亿	0.000%
2026-07-10	6.180	6.300	6.370	6.010	0.150	2.439%	17.75万	0.00亿	0.000%
2026-07-09	6.200	6.150	6.270	6.000	0.010	0.163%	15.06万	0.00亿	0.000%
2026-07-08	6.380	6.140	6.450	6.080	-0.240	-3.762%	16.33万	0.00亿	0.000%
2026-07-07	6.680	6.380	6.710	6.330	-0.310	-4.634%	16.74万	0.00亿	0.000%
2026-07-06	6.650	6.690	6.900	6.580	0.030	0.450%	15.66万	0.00亿	0.000%
2026-07-03	6.610	6.660	6.740	6.520	0.060	0.909%	15.85万	0.00亿	0.000%
2026-07-02	6.620	6.600	6.870	6.580	-0.140	-2.077%	17.44万	0.00亿	0.000%
2026-07-01	6.810	6.740	6.860	6.650	-0.050	-0.736%	18.87万	0.00亿	0.000%
2026-06-30	6.680	6.790	6.840	6.560	0.060	0.892%	16.31万	0.00亿	0.000%
2026-06-29	7.020	6.730	7.170	6.680	-0.270	-3.857%	16.96万	0.00亿	0.000%
2026-06-26	6.920	7.000	7.110	6.730	0.080	1.156%	21.76万	0.00亿	0.000%
2026-06-25	7.200	6.920	7.200	6.830	-0.210	-2.945%	18.27万	0.00亿	0.000%
2026-06-24	7.110	7.130	7.170	6.880	-0.010	-0.140%	17.00万	0.00亿	0.000%
2026-06-23	7.180	7.140	7.220	7.040	-0.030	-0.418%	16.99万	0.00亿	0.000%
2026-06-22	7.500	7.170	7.550	6.970	-0.370	-4.907%	37.91万	0.00亿	0.000%
2026-06-18	7.800	7.540	7.830	7.500	-0.270	-3.457%	30.39万	0.00亿	0.000%
2026-06-17	7.360	7.810	8.160	7.320	0.340	4.552%	53.78万	0.00亿	0.000%
2026-06-16	7.000	7.470	7.480	6.810	0.560	8.104%	38.56万	0.00亿	0.000%
2026-06-15	6.720	6.910	6.990	6.660	0.270	4.066%	22.07万	0.00亿	0.000%
2026-06-12	6.610	6.640	6.710	6.330	0.150	2.311%	21.03万	0.00亿	0.000%
2026-06-11	6.620	6.490	6.700	6.400	-0.130	-1.964%	17.38万	0.00亿	0.000%
2026-06-10	6.860	6.620	6.860	6.430	-0.280	-4.058%	26.41万	0.00亿	0.000%
2026-06-09	7.140	6.900	7.160	6.760	-0.120	-1.709%	19.80万	0.00亿	0.000%
2026-06-08	7.310	7.020	7.390	6.900	-0.430	-5.772%	32.11万	0.00亿	0.000%
2026-06-05	7.020	7.450	7.700	7.020	0.440	6.277%	39.52万	0.00亿	0.000%
2026-06-04	7.190	7.010	7.190	6.960	-0.220	-3.043%	24.21万	0.00亿	0.000%
2026-06-03	7.410	7.230	7.510	7.180	-0.120	-1.633%	21.01万	0.00亿	0.000%
2026-06-02	7.290	7.350	7.410	7.110	0.050	0.685%	22.18万	0.00亿	0.000%
2026-06-01	7.190	7.300	7.420	7.100	0.080	1.108%	26.33万	0.00亿	0.000%
2026-05-29	7.920	7.220	7.920	7.150	-0.640	-8.142%	49.77万	0.00亿	0.000%
2026-05-28	7.950	7.860	8.160	7.810	-0.050	-0.632%	25.15万	0.00亿	0.000%
2026-05-27	8.180	7.910	8.320	7.800	-0.270	-3.301%	40.28万	0.00亿	0.000%
2026-05-26	8.670	8.180	8.670	8.160	-0.560	-6.407%	33.42万	0.00亿	0.000%
2026-05-25	8.800	8.740	8.910	8.600	0.030	0.344%	25.83万	0.00亿	0.000%
2026-05-22	8.690	8.710	8.840	8.270	0.150	1.752%	40.60万	0.00亿	0.000%
2026-05-21	9.040	8.560	9.110	8.520	-0.440	-4.889%	39.03万	0.00亿	0.000%
2026-05-20	8.850	9.000	9.180	8.710	0.110	1.237%	62.52万	0.00亿	0.000%
2026-05-19	8.090	8.890	8.890	8.000	0.810	10.025%	29.44万	0.00亿	0.000%
2026-05-18	8.030	8.080	8.190	7.970	-0.050	-0.615%	36.88万	0.00亿	0.000%
2026-05-15	8.760	8.130	8.760	8.050	-0.650	-7.403%	75.50万	0.00亿	0.000%
2026-05-14	9.350	8.780	9.590	8.670	-0.560	-5.996%	52.17万	0.00亿	0.000%
2026-05-13	9.200	9.340	9.380	9.000	0.130	1.412%	50.76万	0.00亿	0.000%
2026-05-12	9.340	9.210	9.650	9.130	-0.130	-1.392%	33.58万	0.00亿	0.000%
2026-05-11	9.460	9.340	9.580	9.130	0.000	0.000%	39.18万	0.00亿	0.000%
2026-05-08	9.270	9.340	9.470	9.040	0.000	0.000%	46.64万	0.00亿	0.000%
2026-05-07	9.300	9.340	9.420	9.060	0.270	2.977%	80.14万	0.00亿	0.000%
2026-05-06	8.640	9.070	9.350	8.590	0.570	6.706%	115.27万	0.00亿	0.000%
2026-04-30	7.860	8.500	8.590	7.790	0.640	8.142%	63.12万	0.00亿	0.000%
2026-04-29	7.480	7.860	8.020	7.470	0.370	4.940%	48.23万	0.00亿	0.000%
2026-04-28	7.390	7.490	7.580	7.300	0.060	0.808%	34.43万	0.00亿	0.000%
2026-04-27	7.200	7.430	7.540	7.190	0.160	2.201%	32.64万	0.00亿	0.000%
2026-04-24	7.250	7.270	7.370	6.950	-0.070	-0.954%	43.51万	0.00亿	0.000%
2026-04-23	7.700	7.340	7.720	7.290	-0.320	-4.178%	38.40万	0.00亿	0.000%
2026-04-22	7.600	7.660	8.020	7.570	0.020	0.262%	52.67万	0.00亿	0.000%
2026-04-21	7.550	7.640	7.800	7.370	0.170	2.276%	42.20万	0.00亿	0.000%
2026-04-20	7.500	7.470	7.690	7.340	-0.050	-0.665%	30.59万	0.00亿	0.000%
2026-04-17	7.570	7.520	7.620	7.480	-0.050	-0.661%	17.46万	0.00亿	0.000%
2026-04-16	7.630	7.570	7.690	7.460	-0.070	-0.916%	29.23万	0.00亿	0.000%
2026-04-15	7.580	7.640	7.830	7.470	0.060	0.792%	25.71万	0.00亿	0.000%
2026-04-14	7.690	7.580	7.870	7.490	-0.050	-0.655%	32.38万	0.00亿	0.000%
2026-04-13	7.570	7.630	7.820	7.320	0.000	0.000%	42.87万	0.00亿	0.000%
2026-04-10	7.190	7.590	7.630	7.160	0.000	0.000%	51.69万	0.00亿	0.000%
2026-04-09	6.930	7.190	7.330	6.840	0.000	0.000%	37.37万	0.00亿	0.000%
2026-04-08	6.830	7.010	7.010	6.740	0.000	0.000%	33.04万	0.00亿	0.000%
2026-04-07	6.750	6.610	6.870	6.580	0.000	0.000%	23.68万	0.00亿	0.000%
2026-04-03	6.550	6.750	6.790	6.270	0.000	0.000%	36.21万	0.00亿	0.000%
2026-04-02	6.910	6.540	6.980	6.510	0.000	0.000%	43.97万	0.00亿	0.000%
2026-04-01	6.650	6.920	7.180	6.640	0.000	0.000%	72.49万	0.00亿	0.000%