实益达（002137）历史行情
以下为实益达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 | 7.750 | 7.800 | 7.820 | 7.340 | 0.020 | 0.257% | 38.46万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.730 | 7.780 | 8.290 | 7.580 | 0.180 | 2.368% | 49.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.000 | 7.600 | 8.050 | 7.580 | -0.300 | -3.797% | 3,021.72万 | 2.33亿 | 7.622% |
| 2026-10-06 | 8.000 | 7.600 | 8.050 | 7.580 | -0.300 | -3.797% | 3,021.72万 | 2.33亿 | 7.622% |
| 2026-10-05 | 8.000 | 7.600 | 8.050 | 7.580 | -0.300 | -3.797% | 3,021.72万 | 2.33亿 | 7.622% |
| 2026-10-02 | 8.000 | 7.600 | 8.050 | 7.580 | -0.300 | -3.797% | 3,021.72万 | 2.33亿 | 7.622% |
| 2026-10-01 | 8.000 | 7.600 | 8.050 | 7.580 | -0.300 | -3.797% | 3,021.72万 | 2.33亿 | 7.622% |
| 2026-09-30 | 8.000 | 7.600 | 8.050 | 7.580 | -0.300 | -3.797% | 30.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.710 | 7.900 | 8.350 | 7.670 | 0.160 | 2.067% | 40.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.020 | 7.740 | 8.040 | 7.630 | -0.240 | -3.008% | 25.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.290 | 7.980 | 8.290 | 7.980 | -0.290 | -3.507% | 2,653.41万 | 2.14亿 | 6.693% |
| 2026-09-24 | 8.290 | 7.980 | 8.290 | 7.980 | -0.290 | -3.507% | 26.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.430 | 8.270 | 8.480 | 8.240 | -0.230 | -2.706% | 35.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.590 | 8.500 | 8.690 | 8.450 | -0.100 | -1.163% | 47.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.690 | 8.600 | 8.760 | 8.500 | -0.070 | -0.807% | 70.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.530 | 8.670 | 8.810 | 8.300 | 0.120 | 1.404% | 104.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.480 | 8.550 | 9.020 | 8.470 | 0.350 | 4.268% | 134.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.440 | 8.200 | 8.200 | 7.370 | 0.750 | 10.067% | 64.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.470 | 7.450 | 7.570 | 7.400 | -0.090 | -1.194% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.430 | 7.540 | 7.600 | 7.370 | 0.080 | 1.072% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.470 | 7.460 | 7.540 | 7.310 | -0.100 | -1.323% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.580 | 7.560 | 7.640 | 7.490 | -0.100 | -1.305% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.760 | 7.660 | 7.810 | 7.620 | -0.120 | -1.542% | 11.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.750 | 7.780 | 7.910 | 7.740 | -0.020 | -0.256% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.640 | 7.800 | 7.880 | 7.640 | 0.110 | 1.430% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.830 | 7.690 | 7.920 | 7.620 | -0.110 | -1.410% | 14.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.820 | 7.800 | 7.900 | 7.710 | -0.010 | -0.128% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.830 | 7.810 | 7.860 | 7.750 | -0.110 | -1.389% | 10.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.880 | 7.920 | 8.010 | 7.810 | 0.070 | 0.892% | 16.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.650 | 7.850 | 7.860 | 7.560 | 0.150 | 1.948% | 14.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.750 | 7.700 | 7.900 | 7.670 | 0.040 | 0.522% | 18.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.530 | 7.660 | 7.680 | 7.510 | 0.090 | 1.189% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.610 | 7.570 | 7.620 | 7.440 | -0.030 | -0.395% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.320 | 7.600 | 7.610 | 7.270 | 0.150 | 2.013% | 15.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.600 | 7.450 | 7.600 | 7.290 | -0.150 | -1.974% | 16.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.500 | 7.600 | 7.700 | 7.320 | 0.000 | 0.000% | 14.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.730 | 7.600 | 7.770 | 7.480 | -0.080 | -1.042% | 18.51万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.050 | 7.680 | 8.050 | 7.590 | -0.480 | -5.882% | 27.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.090 | 8.160 | 8.170 | 8.000 | 0.080 | 0.990% | 22.72万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.980 | 8.080 | 8.080 | 7.840 | 0.120 | 1.508% | 18.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.950 | 7.960 | 8.000 | 7.790 | 0.040 | 0.505% | 18.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.230 | 7.920 | 8.300 | 7.910 | -0.130 | -1.615% | 22.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.950 | 8.050 | 8.050 | 7.900 | 0.120 | 1.513% | 19.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.950 | 7.930 | 8.050 | 7.870 | -0.100 | -1.245% | 21.62万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.070 | 8.030 | 8.110 | 7.800 | 0.010 | 0.125% | 24.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.870 | 8.020 | 8.070 | 7.790 | 0.140 | 1.777% | 31.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.810 | 7.880 | 7.960 | 7.720 | 0.000 | 0.000% | 29.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.590 | 7.880 | 8.030 | 7.580 | 0.220 | 2.872% | 40.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.490 | 7.660 | 7.710 | 7.430 | 0.190 | 2.544% | 32.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.260 | 7.470 | 7.480 | 7.160 | 0.160 | 2.189% | 36.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.280 | 7.310 | 7.610 | 7.240 | 0.220 | 3.103% | 47.74万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.050 | 7.090 | 7.180 | 6.900 | -0.050 | -0.700% | 25.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.070 | 7.140 | 7.150 | 6.890 | 0.040 | 0.563% | 27.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.850 | 7.100 | 7.350 | 6.820 | 0.150 | 2.158% | 41.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.700 | 6.950 | 6.960 | 6.630 | 0.250 | 3.731% | 28.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.850 | 6.700 | 6.870 | 6.620 | -0.240 | -3.458% | 23.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.820 | 6.940 | 6.940 | 6.750 | 0.070 | 1.019% | 26.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.080 | 6.870 | 7.270 | 6.800 | -0.370 | -5.110% | 40.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.000 | 7.240 | 7.250 | 6.480 | 0.340 | 4.928% | 52.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.470 | 6.900 | 7.490 | 6.690 | -0.440 | -5.995% | 52.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.080 | 7.340 | 8.150 | 7.340 | -0.810 | -9.939% | 56.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.430 | 8.150 | 8.740 | 8.080 | -0.620 | -7.070% | 67.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.170 | 8.770 | 9.500 | 8.770 | -0.970 | -9.959% | 81.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.740 | 9.740 | 9.800 | 9.740 | -1.080 | -9.982% | 14.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 11.570 | 10.820 | 11.690 | 10.820 | -1.200 | -9.983% | 59.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 11.700 | 12.020 | 12.430 | 11.590 | -0.230 | -1.878% | 115.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 11.080 | 12.250 | 12.330 | 11.060 | 0.530 | 4.522% | 140.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 11.650 | 11.720 | 12.570 | 11.510 | 0.290 | 2.537% | 171.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 10.120 | 11.430 | 11.430 | 9.880 | 1.040 | 10.010% | 100.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.570 | 10.390 | 10.850 | 10.280 | -0.030 | -0.288% | 63.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.010 | 10.420 | 10.880 | 9.930 | 0.530 | 5.359% | 76.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.340 | 9.890 | 10.550 | 9.700 | -0.880 | -8.171% | 55.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 11.310 | 10.770 | 11.420 | 10.620 | -0.730 | -6.348% | 75.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.850 | 11.500 | 11.790 | 10.840 | 0.200 | 1.770% | 80.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 11.040 | 11.300 | 11.300 | 10.750 | 0.280 | 2.541% | 88.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.360 | 11.020 | 11.350 | 10.000 | 0.310 | 2.894% | 94.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.180 | 10.710 | 10.730 | 9.970 | 0.500 | 4.897% | 74.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.200 | 10.210 | 10.500 | 9.830 | -0.190 | -1.827% | 57.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.600 | 10.400 | 10.740 | 10.360 | -0.550 | -5.023% | 62.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.590 | 10.950 | 11.090 | 10.480 | 0.400 | 3.791% | 91.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.340 | 10.550 | 10.960 | 9.900 | 0.390 | 3.839% | 98.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.680 | 10.160 | 10.300 | 9.570 | 0.320 | 3.252% | 92.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 10.150 | 9.840 | 10.160 | 9.630 | -0.280 | -2.767% | 79.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.280 | 10.120 | 10.120 | 9.270 | 0.920 | 10.000% | 38.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 10.170 | 9.200 | 10.390 | 9.050 | -0.710 | -7.164% | 95.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 10.410 | 9.910 | 10.500 | 9.700 | -0.790 | -7.383% | 99.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 11.490 | 10.700 | 11.870 | 10.410 | -0.090 | -0.834% | 139.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.840 | 10.790 | 10.790 | 9.640 | 0.980 | 9.990% | 50.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.570 | 9.810 | 10.310 | 9.510 | -0.540 | -5.217% | 81.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.240 | 10.350 | 10.950 | 10.240 | -0.190 | -1.803% | 115.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.210 | 10.540 | 11.400 | 10.090 | 0.140 | 1.346% | 157.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.160 | 10.400 | 10.400 | 10.160 | 0.950 | 10.053% | 30.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.550 | 9.450 | 9.450 | 8.490 | 0.860 | 10.012% | 47.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.330 | 8.590 | 8.650 | 8.230 | 0.100 | 1.178% | 17.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.940 | 8.490 | 8.940 | 8.420 | -0.480 | -5.351% | 30.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.780 | 8.970 | 8.970 | 8.580 | 0.080 | 0.900% | 30.78万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.810 | 8.890 | 9.080 | 8.740 | 0.080 | 0.908% | 28.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.990 | 8.810 | 9.070 | 8.710 | 0.030 | 0.342% | 32.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.590 | 8.780 | 8.780 | 8.420 | 0.200 | 2.331% | 21.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.650 | 8.580 | 8.810 | 8.400 | -0.030 | -0.348% | 20.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.810 | 8.610 | 9.000 | 8.600 | -0.110 | -1.261% | 30.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.700 | 8.720 | 8.800 | 8.580 | -0.010 | -0.115% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.630 | 8.730 | 8.820 | 8.540 | 0.110 | 1.276% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.460 | 8.620 | 8.620 | 8.420 | 0.070 | 0.819% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.510 | 8.550 | 8.740 | 8.490 | 0.030 | 0.352% | 17.69万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.680 | 8.520 | 8.700 | 8.520 | -0.180 | -2.069% | 16.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.510 | 8.700 | 8.940 | 8.390 | 0.190 | 2.233% | 26.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.510 | 8.510 | 8.640 | 8.470 | 0.010 | 0.118% | 17.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.470 | 8.500 | 8.500 | 8.360 | 0.060 | 0.711% | 11.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.350 | 8.440 | 8.470 | 8.310 | 0.060 | 0.716% | 8.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.330 | 8.380 | 8.390 | 8.270 | 0.060 | 0.721% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.270 | 8.320 | 8.430 | 8.250 | 0.110 | 1.340% | 10.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.240 | 8.210 | 8.280 | 8.170 | -0.010 | -0.122% | 7.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.030 | 8.220 | 8.240 | 8.030 | 0.150 | 1.859% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.160 | 8.070 | 8.210 | 8.030 | -0.140 | -1.705% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.090 | 8.210 | 8.230 | 7.930 | 0.130 | 1.609% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.980 | 8.080 | 8.140 | 7.840 | 0.060 | 0.748% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.250 | 8.020 | 8.260 | 8.020 | -0.220 | -2.670% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.110 | 8.240 | 8.250 | 8.040 | 0.110 | 1.353% | 12.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.360 | 8.130 | 8.420 | 8.040 | -0.290 | -3.444% | 15.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.380 | 8.420 | 8.440 | 8.310 | 0.070 | 0.838% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.260 | 8.350 | 8.390 | 8.250 | 0.050 | 0.602% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.170 | 8.300 | 8.320 | 8.130 | 0.140 | 1.716% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.320 | 8.160 | 8.340 | 8.150 | -0.120 | -1.449% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.300 | 8.280 | 8.300 | 8.170 | 0.090 | 1.099% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.160 | 8.190 | 8.230 | 8.120 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.140 | 8.230 | 8.290 | 8.140 | 0.000 | 0.000% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.190 | 8.100 | 8.210 | 8.080 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.960 | 8.220 | 8.230 | 7.960 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.730 | 7.820 | 7.860 | 7.700 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.980 | 7.690 | 7.980 | 7.670 | 0.000 | 0.000% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.050 | 7.840 | 8.070 | 7.800 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.110 | 8.070 | 8.150 | 8.010 | 0.000 | 0.000% | 9.29万 | 0.00亿 | 0.000% |