融捷股份（002192）历史行情

以下为融捷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
2026-10-08	56.800	57.220	59.390	56.220	0.820	1.454%	1,140.26万	6.58亿	4.401%
2026-10-07	57.000	56.400	57.490	56.280	-0.570	-1.001%	695.63万	3.95亿	2.685%
2026-10-06	57.000	56.400	57.490	56.280	-0.570	-1.001%	695.63万	3.95亿	2.685%
2026-10-05	57.000	56.400	57.490	56.280	-0.570	-1.001%	695.63万	3.95亿	2.685%
2026-10-02	57.000	56.400	57.490	56.280	-0.570	-1.001%	695.63万	3.95亿	2.685%
2026-10-01	57.000	56.400	57.490	56.280	-0.570	-1.001%	695.63万	3.95亿	2.685%
2026-09-30	57.000	56.400	57.490	56.280	-0.570	-1.001%	6.96万	0.00亿	0.000%
2026-09-29	56.560	56.970	57.730	56.100	0.880	1.569%	9.22万	0.00亿	0.000%
2026-09-28	58.120	56.090	58.160	55.700	-2.660	-4.528%	8.58万	0.00亿	0.000%
2026-09-27	60.790	58.750	60.830	58.600	-2.080	-3.419%	752.71万	4.49亿	2.905%
2026-09-24	60.790	58.750	60.830	58.600	-2.080	-3.419%	7.53万	0.00亿	0.000%
2026-09-23	62.700	60.830	62.750	60.690	-1.860	-2.967%	9.14万	0.00亿	0.000%
2026-09-22	61.950	62.690	63.400	61.700	0.410	0.658%	10.82万	0.00亿	0.000%
2026-09-21	61.050	62.280	63.250	60.790	1.490	2.451%	14.57万	0.00亿	0.000%
2026-09-18	61.880	60.790	61.900	59.970	-0.150	-0.246%	12.50万	0.00亿	0.000%
2026-09-17	60.150	60.940	61.100	59.430	1.160	1.940%	13.69万	0.00亿	0.000%
2026-09-16	59.290	59.780	60.320	57.770	0.320	0.538%	11.67万	0.00亿	0.000%
2026-09-15	59.510	59.460	60.370	59.300	-1.270	-2.091%	7.87万	0.00亿	0.000%
2026-09-14	60.300	60.730	61.370	59.660	-0.210	-0.345%	7.24万	0.00亿	0.000%
2026-09-11	62.480	60.940	62.490	59.420	-3.180	-4.959%	15.50万	0.00亿	0.000%
2026-09-10	65.000	64.120	65.400	63.760	-1.340	-2.047%	8.41万	0.00亿	0.000%
2026-09-09	64.840	65.460	65.970	64.640	0.600	0.925%	11.04万	0.00亿	0.000%
2026-09-08	65.600	64.860	66.600	64.520	-0.030	-0.046%	12.43万	0.00亿	0.000%
2026-09-07	65.380	64.890	65.500	64.050	-0.540	-0.825%	10.70万	0.00亿	0.000%
2026-09-04	68.880	65.430	69.420	65.010	-3.600	-5.215%	14.97万	0.00亿	0.000%
2026-09-03	70.050	69.030	70.600	68.880	-0.220	-0.318%	10.92万	0.00亿	0.000%
2026-09-02	71.320	69.250	71.600	68.000	-2.440	-3.404%	16.84万	0.00亿	0.000%
2026-09-01	73.990	71.690	75.300	71.500	-2.290	-3.095%	17.15万	0.00亿	0.000%
2026-08-31	75.630	73.980	75.800	73.010	-0.450	-0.605%	18.93万	0.00亿	0.000%
2026-08-28	74.730	74.430	75.840	72.420	0.740	1.004%	26.25万	0.00亿	0.000%
2026-08-27	71.980	73.690	74.190	70.630	1.520	2.106%	24.65万	0.00亿	0.000%
2026-08-26	71.820	72.170	74.620	71.100	0.020	0.028%	26.12万	0.00亿	0.000%
2026-08-25	75.200	72.150	75.880	71.630	-4.700	-6.116%	34.00万	0.00亿	0.000%
2026-08-24	77.020	76.850	79.760	76.000	4.340	5.985%	49.76万	0.00亿	0.000%
2026-08-21	65.920	72.510	72.510	65.330	6.590	9.997%	27.87万	0.00亿	0.000%
2026-08-20	67.910	65.920	68.130	65.570	-1.220	-1.817%	13.64万	0.00亿	0.000%
2026-08-19	69.000	67.140	70.180	66.850	-3.480	-4.928%	17.24万	0.00亿	0.000%
2026-08-18	73.500	70.620	74.200	69.660	-3.410	-4.606%	28.15万	0.00亿	0.000%
2026-08-17	74.000	74.030	74.620	72.300	0.680	0.927%	15.19万	0.00亿	0.000%
2026-08-14	72.190	73.350	75.190	71.700	2.400	3.383%	17.50万	0.00亿	0.000%
2026-08-13	70.150	70.950	72.180	69.450	0.740	1.054%	16.13万	0.00亿	0.000%
2026-08-12	70.360	70.210	72.360	69.940	1.160	1.680%	16.77万	0.00亿	0.000%
2026-08-11	70.020	69.050	70.950	69.000	-1.190	-1.694%	14.39万	0.00亿	0.000%
2026-08-10	70.700	70.240	71.860	69.200	0.750	1.079%	20.20万	0.00亿	0.000%
2026-08-07	67.850	69.490	71.080	65.910	2.540	3.794%	21.73万	0.00亿	0.000%
2026-08-06	67.380	66.950	68.400	65.910	-0.610	-0.903%	15.12万	0.00亿	0.000%
2026-08-05	64.690	67.560	67.630	63.600	3.350	5.217%	14.97万	0.00亿	0.000%
2026-08-04	61.700	64.210	64.490	61.480	2.520	4.085%	12.81万	0.00亿	0.000%
2026-08-03	61.230	61.690	62.750	59.530	0.170	0.276%	11.31万	0.00亿	0.000%
2026-07-31	63.020	61.520	64.460	61.520	-1.250	-1.991%	16.22万	0.00亿	0.000%
2026-07-30	65.130	62.770	65.450	62.530	-2.770	-4.226%	15.70万	0.00亿	0.000%
2026-07-29	64.500	65.540	66.780	61.500	1.240	1.928%	21.43万	0.00亿	0.000%
2026-07-28	64.800	64.300	67.990	63.500	-1.030	-1.577%	18.33万	0.00亿	0.000%
2026-07-27	63.000	65.330	65.600	61.680	3.920	6.383%	19.26万	0.00亿	0.000%
2026-07-24	62.860	61.410	64.270	61.380	-2.890	-4.495%	19.04万	0.00亿	0.000%
2026-07-23	61.270	64.300	65.600	60.740	3.900	6.457%	28.31万	0.00亿	0.000%
2026-07-22	57.890	60.400	61.400	57.790	2.170	3.727%	22.93万	0.00亿	0.000%
2026-07-21	56.190	58.230	58.480	53.650	2.160	3.852%	25.01万	0.00亿	0.000%
2026-07-20	62.640	56.070	62.690	56.070	-6.230	-10.000%	27.36万	0.00亿	0.000%
2026-07-17	66.000	62.300	68.190	62.040	-4.690	-7.001%	23.05万	0.00亿	0.000%
2026-07-16	65.700	66.990	69.060	63.950	0.570	0.858%	26.31万	0.00亿	0.000%
2026-07-15	70.830	66.420	71.920	66.390	-4.060	-5.760%	23.96万	0.00亿	0.000%
2026-07-14	71.010	70.480	72.000	67.000	-1.920	-2.652%	26.48万	0.00亿	0.000%
2026-07-13	72.700	72.400	73.060	68.740	1.250	1.757%	31.02万	0.00亿	0.000%
2026-07-10	74.000	71.150	74.880	71.150	-7.910	-10.005%	36.97万	0.00亿	0.000%
2026-07-09	82.000	79.060	84.000	79.060	-8.780	-9.995%	12.95万	0.00亿	0.000%
2026-07-08	95.760	87.840	96.570	87.840	-9.760	-10.000%	26.38万	0.00亿	0.000%
2026-07-07	97.970	97.600	101.000	96.100	3.200	3.390%	34.19万	0.00亿	0.000%
2026-07-06	89.000	94.400	98.500	87.800	2.810	3.068%	30.54万	0.00亿	0.000%
2026-07-03	93.340	91.590	95.860	90.100	1.460	1.620%	28.99万	0.00亿	0.000%
2026-07-02	93.550	90.130	94.670	89.780	-3.810	-4.056%	23.17万	0.00亿	0.000%
2026-07-01	89.180	93.940	95.510	85.580	4.760	5.338%	35.85万	0.00亿	0.000%
2026-06-30	84.870	89.180	91.590	83.300	4.310	5.078%	27.12万	0.00亿	0.000%
2026-06-29	80.780	84.870	86.680	77.120	2.380	2.885%	30.16万	0.00亿	0.000%
2026-06-26	91.680	82.490	92.760	82.490	-9.190	-10.024%	30.72万	0.00亿	0.000%
2026-06-25	95.890	91.680	97.820	91.290	-1.490	-1.599%	36.06万	0.00亿	0.000%
2026-06-24	84.700	93.170	93.170	82.670	8.490	10.026%	30.53万	0.00亿	0.000%
2026-06-23	87.780	84.680	89.300	84.220	-4.980	-5.554%	21.89万	0.00亿	0.000%
2026-06-22	82.330	89.660	90.120	78.780	2.790	3.212%	36.46万	0.00亿	0.000%
2026-06-18	85.980	86.870	90.640	84.980	-2.080	-2.338%	28.73万	0.00亿	0.000%
2026-06-17	87.770	88.950	92.340	86.850	1.040	1.183%	29.05万	0.00亿	0.000%
2026-06-16	88.230	87.910	90.780	86.800	-2.770	-3.055%	30.20万	0.00亿	0.000%
2026-06-15	89.780	90.680	91.930	85.780	1.160	1.296%	41.85万	0.00亿	0.000%
2026-06-12	83.440	89.520	91.450	82.280	6.190	7.428%	46.27万	0.00亿	0.000%
2026-06-11	78.970	83.330	85.280	77.790	4.360	5.521%	37.90万	0.00亿	0.000%
2026-06-10	78.860	78.970	81.280	77.630	0.300	0.381%	26.71万	0.00亿	0.000%
2026-06-09	75.210	78.670	79.650	74.080	4.790	6.483%	24.34万	0.00亿	0.000%
2026-06-08	74.970	73.880	78.630	72.370	-2.690	-3.513%	17.40万	0.00亿	0.000%
2026-06-05	75.680	76.570	79.280	73.060	0.690	0.909%	22.53万	0.00亿	0.000%
2026-06-04	78.180	75.880	78.480	75.600	-2.960	-3.754%	18.10万	0.00亿	0.000%
2026-06-03	79.080	78.840	80.610	78.060	-1.280	-1.598%	16.50万	0.00亿	0.000%
2026-06-02	80.830	80.120	81.570	77.180	-1.180	-1.451%	17.92万	0.00亿	0.000%
2026-06-01	79.830	81.300	83.640	79.280	0.420	0.519%	17.51万	0.00亿	0.000%
2026-05-29	82.080	80.880	84.590	80.080	-0.710	-0.870%	20.49万	0.00亿	0.000%
2026-05-28	83.780	81.590	85.380	79.060	-1.030	-1.247%	19.05万	0.00亿	0.000%
2026-05-27	82.780	82.620	86.980	81.790	-0.260	-0.314%	26.01万	0.00亿	0.000%
2026-05-26	82.120	82.880	84.280	80.310	-1.230	-1.462%	19.98万	0.00亿	0.000%
2026-05-25	85.940	84.110	87.280	83.660	-1.210	-1.418%	19.00万	0.00亿	0.000%
2026-05-22	85.720	85.320	86.780	83.340	-0.250	-0.292%	17.99万	0.00亿	0.000%
2026-05-21	90.180	85.570	91.050	85.440	-4.630	-5.133%	23.68万	0.00亿	0.000%
2026-05-20	86.440	90.200	91.570	85.780	2.570	2.933%	29.91万	0.00亿	0.000%
2026-05-19	89.840	87.630	90.480	86.390	-3.230	-3.555%	20.89万	0.00亿	0.000%
2026-05-18	90.770	90.860	92.970	89.270	-0.580	-0.634%	20.52万	0.00亿	0.000%
2026-05-15	92.500	91.440	95.050	90.640	-1.380	-1.487%	28.64万	0.00亿	0.000%
2026-05-14	96.280	92.820	97.980	92.820	-4.460	-4.585%	29.31万	0.00亿	0.000%
2026-05-13	98.790	97.280	102.560	96.480	-3.120	-3.108%	33.17万	0.00亿	0.000%
2026-05-12	101.410	100.400	101.780	96.460	-1.450	-1.424%	35.56万	0.00亿	0.000%
2026-05-11	99.740	101.850	101.850	97.460	2.970	3.004%	39.67万	0.00亿	0.000%
2026-05-08	105.580	98.880	108.440	98.600	-6.000	-5.721%	43.81万	0.00亿	0.000%
2026-05-07	110.960	104.880	110.960	102.860	-6.080	-5.479%	41.30万	0.00亿	0.000%
2026-05-06	114.780	110.960	114.780	107.090	1.960	1.798%	47.57万	0.00亿	0.000%
2026-04-30	103.630	109.000	109.000	101.880	9.930	10.023%	33.85万	0.00亿	0.000%
2026-04-29	90.220	99.070	99.070	88.660	9.030	10.029%	39.98万	0.00亿	0.000%
2026-04-28	90.710	90.040	92.780	86.790	-0.160	-0.177%	34.01万	0.00亿	0.000%
2026-04-27	88.810	90.200	94.570	88.170	4.140	4.811%	41.93万	0.00亿	0.000%
2026-04-24	78.750	86.060	86.060	77.780	7.840	10.023%	29.68万	0.00亿	0.000%
2026-04-23	81.130	78.220	81.220	77.340	-3.110	-3.824%	22.04万	0.00亿	0.000%
2026-04-22	79.930	81.330	81.780	78.960	0.880	1.094%	24.14万	0.00亿	0.000%
2026-04-21	82.430	80.450	84.660	79.860	-1.660	-2.022%	33.31万	0.00亿	0.000%
2026-04-20	84.920	82.110	87.360	81.280	-2.220	-2.633%	30.39万	0.00亿	0.000%
2026-04-17	79.840	84.330	87.800	79.840	4.530	5.677%	40.92万	0.00亿	0.000%
2026-04-16	76.070	79.800	81.580	74.780	4.740	6.315%	37.19万	0.00亿	0.000%
2026-04-15	79.580	75.060	79.930	74.400	-4.220	-5.323%	34.00万	0.00亿	0.000%
2026-04-14	77.320	79.280	79.520	76.130	1.180	1.511%	35.42万	0.00亿	0.000%
2026-04-13	72.710	78.100	79.520	72.470	5.150	7.060%	47.66万	0.00亿	0.000%
2026-04-10	72.780	72.950	75.780	71.660	0.000	0.000%	44.13万	0.00亿	0.000%
2026-04-09	71.740	72.830	75.560	69.280	0.000	0.000%	39.17万	0.00亿	0.000%
2026-04-08	69.700	71.460	71.500	67.780	0.000	0.000%	29.56万	0.00亿	0.000%
2026-04-07	71.210	71.060	72.760	69.850	0.000	0.000%	22.89万	0.00亿	0.000%
2026-04-03	72.980	71.070	73.180	67.410	0.000	0.000%	32.81万	0.00亿	0.000%
2026-04-02	70.450	72.100	75.330	68.890	0.000	0.000%	45.01万	0.00亿	0.000%
2026-04-01	74.780	70.410	75.490	70.030	0.000	0.000%	44.57万	0.00亿	0.000%