证通电子（002197）历史行情

以下为证通电子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	6.340	6.220	6.430	6.150	-0.130	-2.047%	11.21万	0.00亿	0.000%
2026-10-07	6.540	6.350	6.540	6.350	-0.150	-2.308%	1,253.54万	0.80亿	2.347%
2026-10-06	6.540	6.350	6.540	6.350	-0.150	-2.308%	1,253.54万	0.80亿	2.347%
2026-10-05	6.540	6.350	6.540	6.350	-0.150	-2.308%	1,253.54万	0.80亿	2.347%
2026-10-02	6.540	6.350	6.540	6.350	-0.150	-2.308%	1,253.54万	0.80亿	2.347%
2026-10-01	6.540	6.350	6.540	6.350	-0.150	-2.308%	1,253.54万	0.80亿	2.347%
2026-09-30	6.540	6.350	6.540	6.350	-0.150	-2.308%	12.54万	0.00亿	0.000%
2026-09-29	6.380	6.500	6.550	6.350	0.120	1.881%	15.32万	0.00亿	0.000%
2026-09-28	6.560	6.380	6.580	6.310	-0.120	-1.846%	14.28万	0.00亿	0.000%
2026-09-27	6.630	6.500	6.710	6.480	-0.020	-0.307%	1,540.52万	1.01亿	2.885%
2026-09-24	6.630	6.500	6.710	6.480	-0.020	-0.307%	15.41万	0.00亿	0.000%
2026-09-23	6.730	6.520	6.730	6.460	-0.210	-3.120%	16.25万	0.00亿	0.000%
2026-09-22	6.740	6.730	6.830	6.640	0.030	0.448%	19.86万	0.00亿	0.000%
2026-09-21	6.510	6.700	6.710	6.430	0.130	1.979%	20.72万	0.00亿	0.000%
2026-09-18	6.660	6.570	6.700	6.520	0.060	0.922%	16.49万	0.00亿	0.000%
2026-09-17	6.600	6.510	6.650	6.430	-0.100	-1.513%	13.08万	0.00亿	0.000%
2026-09-16	6.520	6.610	6.670	6.460	0.060	0.916%	13.23万	0.00亿	0.000%
2026-09-15	6.750	6.550	6.800	6.540	-0.160	-2.385%	12.34万	0.00亿	0.000%
2026-09-14	6.710	6.710	6.820	6.670	-0.020	-0.297%	12.78万	0.00亿	0.000%
2026-09-11	6.810	6.730	6.810	6.580	-0.080	-1.175%	13.57万	0.00亿	0.000%
2026-09-10	6.850	6.810	6.870	6.760	-0.060	-0.873%	10.98万	0.00亿	0.000%
2026-09-09	7.030	6.870	7.060	6.830	-0.180	-2.553%	15.47万	0.00亿	0.000%
2026-09-08	7.050	7.050	7.180	7.010	0.030	0.427%	17.25万	0.00亿	0.000%
2026-09-07	7.020	7.020	7.100	6.950	-0.050	-0.707%	18.21万	0.00亿	0.000%
2026-09-04	7.160	7.070	7.340	7.050	0.030	0.426%	25.98万	0.00亿	0.000%
2026-09-03	7.090	7.040	7.170	7.000	-0.030	-0.424%	16.81万	0.00亿	0.000%
2026-09-02	7.000	7.070	7.110	6.920	0.000	0.000%	18.07万	0.00亿	0.000%
2026-09-01	6.980	7.070	7.160	6.880	0.090	1.289%	19.23万	0.00亿	0.000%
2026-08-31	6.790	6.980	6.990	6.700	0.120	1.749%	19.64万	0.00亿	0.000%
2026-08-28	7.030	6.860	7.050	6.850	-0.150	-2.140%	18.08万	0.00亿	0.000%
2026-08-27	6.800	7.010	7.040	6.790	0.170	2.485%	23.02万	0.00亿	0.000%
2026-08-26	6.640	6.840	6.940	6.560	0.180	2.703%	22.74万	0.00亿	0.000%
2026-08-25	6.460	6.660	6.710	6.340	0.230	3.577%	21.25万	0.00亿	0.000%
2026-08-24	6.550	6.430	6.720	6.330	-0.150	-2.280%	17.60万	0.00亿	0.000%
2026-08-21	6.510	6.580	6.590	6.340	0.010	0.152%	16.04万	0.00亿	0.000%
2026-08-20	6.620	6.570	6.640	6.440	0.060	0.922%	19.77万	0.00亿	0.000%
2026-08-19	6.980	6.510	6.980	6.480	-0.530	-7.528%	28.64万	0.00亿	0.000%
2026-08-18	7.210	7.040	7.220	6.990	-0.160	-2.222%	23.77万	0.00亿	0.000%
2026-08-17	7.160	7.200	7.220	7.010	0.010	0.139%	23.03万	0.00亿	0.000%
2026-08-14	7.180	7.190	7.490	7.020	-0.020	-0.277%	37.67万	0.00亿	0.000%
2026-08-13	7.430	7.210	7.570	7.210	-0.070	-0.962%	47.33万	0.00亿	0.000%
2026-08-12	7.370	7.280	7.500	7.220	-0.040	-0.546%	31.52万	0.00亿	0.000%
2026-08-11	7.300	7.320	7.380	7.110	0.040	0.549%	34.06万	0.00亿	0.000%
2026-08-10	7.300	7.280	7.300	7.060	0.090	1.252%	33.38万	0.00亿	0.000%
2026-08-07	7.200	7.190	7.210	6.970	-0.050	-0.691%	45.38万	0.00亿	0.000%
2026-08-06	7.170	7.240	7.350	7.090	0.060	0.836%	54.88万	0.00亿	0.000%
2026-08-05	7.170	7.180	7.270	7.060	-0.040	-0.554%	66.15万	0.00亿	0.000%
2026-08-04	6.910	7.220	7.260	6.910	0.340	4.942%	75.20万	0.00亿	0.000%
2026-08-03	7.010	6.880	7.150	6.720	0.160	2.381%	88.47万	0.00亿	0.000%
2026-07-31	6.320	6.720	6.720	6.300	0.610	9.984%	79.86万	0.00亿	0.000%
2026-07-30	6.590	6.110	6.610	6.080	-0.510	-7.704%	65.64万	0.00亿	0.000%
2026-07-29	6.690	6.620	6.810	6.360	-0.040	-0.601%	65.83万	0.00亿	0.000%
2026-07-28	6.570	6.660	6.850	6.520	-0.200	-2.915%	69.32万	0.00亿	0.000%
2026-07-27	6.550	6.860	6.890	6.500	-0.040	-0.580%	103.48万	0.00亿	0.000%
2026-07-24	7.160	6.900	7.370	6.900	-0.770	-10.039%	103.81万	0.00亿	0.000%
2026-07-23	7.000	7.670	7.670	7.000	0.700	10.043%	108.77万	0.00亿	0.000%
2026-07-22	6.870	6.970	6.970	6.870	0.630	9.937%	19.52万	0.00亿	0.000%
2026-07-21	5.720	6.340	6.340	5.550	0.580	10.069%	66.92万	0.00亿	0.000%
2026-07-20	5.570	5.760	6.050	5.560	0.260	4.727%	49.44万	0.00亿	0.000%
2026-07-17	5.700	5.500	5.810	5.390	-0.280	-4.844%	24.83万	0.00亿	0.000%
2026-07-16	5.760	5.780	5.950	5.640	0.080	1.404%	24.16万	0.00亿	0.000%
2026-07-15	5.690	5.700	5.850	5.590	0.220	4.015%	27.92万	0.00亿	0.000%
2026-07-14	5.380	5.480	5.490	5.210	0.090	1.670%	17.87万	0.00亿	0.000%
2026-07-13	5.740	5.390	5.760	5.330	-0.320	-5.604%	21.61万	0.00亿	0.000%
2026-07-10	5.610	5.710	5.920	5.540	0.070	1.241%	21.70万	0.00亿	0.000%
2026-07-09	5.670	5.640	5.750	5.480	-0.030	-0.529%	17.32万	0.00亿	0.000%
2026-07-08	5.590	5.670	5.740	5.530	0.100	1.795%	14.11万	0.00亿	0.000%
2026-07-07	5.770	5.570	5.790	5.530	-0.200	-3.466%	13.26万	0.00亿	0.000%
2026-07-06	5.990	5.770	6.000	5.750	-0.200	-3.350%	15.56万	0.00亿	0.000%
2026-07-03	5.850	5.970	6.050	5.830	0.130	2.226%	18.86万	0.00亿	0.000%
2026-07-02	6.040	5.840	6.150	5.820	-0.220	-3.630%	26.04万	0.00亿	0.000%
2026-07-01	5.780	6.060	6.290	5.730	0.320	5.575%	27.97万	0.00亿	0.000%
2026-06-30	5.650	5.740	5.820	5.530	0.090	1.593%	19.12万	0.00亿	0.000%
2026-06-29	5.750	5.650	5.790	5.540	-0.080	-1.396%	18.94万	0.00亿	0.000%
2026-06-26	5.930	5.730	5.940	5.720	-0.260	-4.341%	17.59万	0.00亿	0.000%
2026-06-25	6.160	5.990	6.190	5.940	-0.190	-3.074%	17.42万	0.00亿	0.000%
2026-06-24	6.330	6.180	6.420	6.110	-0.230	-3.588%	18.23万	0.00亿	0.000%
2026-06-23	6.310	6.410	6.680	6.300	0.020	0.313%	27.25万	0.00亿	0.000%
2026-06-22	6.390	6.390	6.390	6.140	0.150	2.404%	24.78万	0.00亿	0.000%
2026-06-18	6.210	6.240	6.320	6.100	0.030	0.483%	15.15万	0.00亿	0.000%
2026-06-17	6.290	6.210	6.290	6.130	-0.060	-0.957%	13.01万	0.00亿	0.000%
2026-06-16	6.260	6.270	6.320	6.160	0.010	0.160%	14.48万	0.00亿	0.000%
2026-06-15	6.150	6.260	6.350	6.150	0.170	2.791%	17.78万	0.00亿	0.000%
2026-06-12	6.200	6.090	6.250	6.060	0.050	0.828%	16.20万	0.00亿	0.000%
2026-06-11	6.100	6.040	6.220	5.970	-0.200	-3.205%	17.16万	0.00亿	0.000%
2026-06-10	6.460	6.240	6.460	6.130	-0.070	-1.109%	16.35万	0.00亿	0.000%
2026-06-09	6.330	6.310	6.430	6.230	0.030	0.478%	13.40万	0.00亿	0.000%
2026-06-08	6.420	6.280	6.560	6.180	-0.270	-4.122%	16.78万	0.00亿	0.000%
2026-06-05	6.470	6.550	6.690	6.400	0.080	1.236%	17.20万	0.00亿	0.000%
2026-06-04	6.590	6.470	6.680	6.410	-0.130	-1.970%	15.49万	0.00亿	0.000%
2026-06-03	6.750	6.600	6.810	6.550	-0.210	-3.084%	17.62万	0.00亿	0.000%
2026-06-02	6.850	6.810	6.880	6.570	0.000	0.000%	20.76万	0.00亿	0.000%
2026-06-01	6.530	6.810	6.980	6.500	0.280	4.288%	19.63万	0.00亿	0.000%
2026-05-29	6.900	6.530	6.950	6.500	-0.330	-4.810%	22.10万	0.00亿	0.000%
2026-05-28	6.870	6.860	6.940	6.790	0.010	0.146%	14.75万	0.00亿	0.000%
2026-05-27	7.090	6.850	7.110	6.820	-0.230	-3.249%	16.74万	0.00亿	0.000%
2026-05-26	7.250	7.080	7.350	6.980	-0.230	-3.146%	20.11万	0.00亿	0.000%
2026-05-25	7.450	7.310	7.550	7.200	-0.140	-1.879%	16.74万	0.00亿	0.000%
2026-05-22	7.310	7.450	7.510	7.080	0.190	2.617%	22.96万	0.00亿	0.000%
2026-05-21	7.730	7.260	7.770	7.200	-0.420	-5.469%	27.49万	0.00亿	0.000%
2026-05-20	8.060	7.680	8.120	7.600	-0.460	-5.651%	24.75万	0.00亿	0.000%
2026-05-19	7.900	8.140	8.150	7.850	0.240	3.038%	20.39万	0.00亿	0.000%
2026-05-18	7.930	7.900	8.050	7.790	0.020	0.254%	21.87万	0.00亿	0.000%
2026-05-15	8.120	7.880	8.150	7.850	-0.200	-2.475%	23.89万	0.00亿	0.000%
2026-05-14	8.330	8.080	8.500	8.060	-0.230	-2.768%	23.33万	0.00亿	0.000%
2026-05-13	8.220	8.310	8.400	8.130	0.100	1.218%	25.44万	0.00亿	0.000%
2026-05-12	8.460	8.210	8.510	8.160	-0.300	-3.525%	26.99万	0.00亿	0.000%
2026-05-11	8.760	8.510	8.760	8.460	-0.110	-1.276%	21.75万	0.00亿	0.000%
2026-05-08	8.380	8.620	8.710	8.340	0.180	2.133%	25.23万	0.00亿	0.000%
2026-05-07	8.400	8.440	8.490	8.330	0.070	0.836%	21.30万	0.00亿	0.000%
2026-05-06	8.060	8.370	8.450	8.060	0.320	3.975%	24.85万	0.00亿	0.000%
2026-04-30	7.980	8.050	8.070	7.920	0.060	0.751%	13.39万	0.00亿	0.000%
2026-04-29	7.750	7.990	8.150	7.750	0.180	2.305%	18.74万	0.00亿	0.000%
2026-04-28	7.900	7.810	7.990	7.780	-0.090	-1.139%	16.60万	0.00亿	0.000%
2026-04-27	7.900	7.900	8.190	7.880	0.210	2.731%	26.67万	0.00亿	0.000%
2026-04-24	7.550	7.690	7.770	7.470	0.140	1.854%	20.09万	0.00亿	0.000%
2026-04-23	7.600	7.550	7.690	7.450	-0.090	-1.178%	18.07万	0.00亿	0.000%
2026-04-22	7.400	7.640	7.650	7.310	0.190	2.550%	20.40万	0.00亿	0.000%
2026-04-21	7.860	7.450	7.860	7.410	-0.430	-5.457%	27.05万	0.00亿	0.000%
2026-04-20	7.960	7.880	8.030	7.850	-0.120	-1.500%	17.69万	0.00亿	0.000%
2026-04-17	8.180	8.000	8.240	7.970	-0.220	-2.676%	23.99万	0.00亿	0.000%
2026-04-16	7.870	8.220	8.280	7.850	0.300	3.788%	34.07万	0.00亿	0.000%
2026-04-15	7.850	7.920	8.250	7.750	0.150	1.931%	37.62万	0.00亿	0.000%
2026-04-14	7.800	7.770	8.400	7.600	0.130	1.702%	44.47万	0.00亿	0.000%
2026-04-13	7.550	7.640	7.750	7.500	0.000	0.000%	13.40万	0.00亿	0.000%
2026-04-10	7.730	7.600	7.790	7.600	0.000	0.000%	15.87万	0.00亿	0.000%
2026-04-09	7.830	7.660	8.020	7.630	0.000	0.000%	18.29万	0.00亿	0.000%
2026-04-08	7.690	7.960	7.980	7.690	0.000	0.000%	19.99万	0.00亿	0.000%
2026-04-07	7.450	7.440	7.520	7.310	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-03	7.620	7.400	7.680	7.350	0.000	0.000%	13.95万	0.00亿	0.000%
2026-04-02	7.910	7.540	7.910	7.480	0.000	0.000%	18.50万	0.00亿	0.000%
2026-04-01	8.000	7.910	8.180	7.880	0.000	0.000%	18.96万	0.00亿	0.000%