合兴包装（002228）历史行情
以下为合兴包装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 | 3.220 | 3.220 | 3.280 | 3.200 | -0.010 | -0.310% | 19.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.240 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 1,604.20万 | 0.52亿 | 1.327% |
| 2026-10-06 | 3.240 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 1,604.20万 | 0.52亿 | 1.327% |
| 2026-10-05 | 3.240 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 1,604.20万 | 0.52亿 | 1.327% |
| 2026-10-02 | 3.240 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 1,604.20万 | 0.52亿 | 1.327% |
| 2026-10-01 | 3.240 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 1,604.20万 | 0.52亿 | 1.327% |
| 2026-09-30 | 3.240 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 16.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.200 | 3.230 | 3.260 | 3.190 | 0.000 | 0.000% | 19.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.240 | 3.230 | 3.280 | 3.180 | -0.040 | -1.223% | 31.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.170 | 3.270 | 3.280 | 3.150 | 0.100 | 3.155% | 3,117.17万 | 1.01亿 | 2.578% |
| 2026-09-24 | 3.170 | 3.270 | 3.280 | 3.150 | 0.100 | 3.155% | 31.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.210 | 3.170 | 3.240 | 3.170 | -0.060 | -1.858% | 16.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.240 | 3.230 | 3.260 | 3.200 | 0.000 | 0.000% | 16.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.160 | 3.230 | 3.240 | 3.160 | 0.060 | 1.893% | 19.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.180 | 3.170 | 3.250 | 3.160 | -0.010 | -0.314% | 25.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.160 | 3.180 | 3.200 | 3.080 | -0.010 | -0.313% | 36.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.050 | 3.190 | 3.260 | 3.030 | 0.140 | 4.590% | 43.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.160 | 3.050 | 3.160 | 3.040 | -0.100 | -3.175% | 19.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.130 | 3.150 | 3.170 | 3.110 | 0.020 | 0.639% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.220 | 3.130 | 3.230 | 3.100 | -0.110 | -3.395% | 26.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.250 | 3.240 | 3.260 | 3.210 | -0.020 | -0.613% | 16.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.280 | 3.260 | 3.290 | 3.240 | -0.030 | -0.912% | 16.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.220 | 3.290 | 3.300 | 3.220 | 0.050 | 1.543% | 25.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.270 | 3.240 | 3.280 | 3.200 | 0.020 | 0.621% | 29.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.160 | 3.220 | 3.330 | 3.150 | 0.070 | 2.222% | 32.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.210 | 3.150 | 3.230 | 3.140 | -0.050 | -1.563% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.220 | 3.200 | 3.230 | 3.180 | -0.030 | -0.929% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.180 | 3.230 | 3.250 | 3.180 | 0.050 | 1.572% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.190 | 3.180 | 3.220 | 3.140 | -0.050 | -1.548% | 21.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.210 | 3.230 | 3.240 | 3.190 | 0.020 | 0.623% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.180 | 3.210 | 3.220 | 3.170 | 0.020 | 0.627% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.170 | 3.190 | 3.230 | 3.160 | 0.020 | 0.631% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.070 | 3.170 | 3.180 | 3.060 | 0.090 | 2.922% | 23.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.120 | 3.080 | 3.120 | 3.060 | -0.040 | -1.282% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.110 | 3.120 | 3.120 | 3.040 | 0.010 | 0.322% | 16.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.060 | 3.110 | 3.120 | 3.060 | 0.060 | 1.967% | 16.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.110 | 3.050 | 3.110 | 3.040 | -0.070 | -2.244% | 19.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.150 | 3.120 | 3.150 | 3.100 | -0.030 | -0.952% | 13.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.080 | 3.150 | 3.160 | 3.060 | 0.080 | 2.606% | 24.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.110 | 3.070 | 3.130 | 3.060 | -0.040 | -1.286% | 15.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.180 | 3.110 | 3.190 | 3.100 | -0.060 | -1.893% | 21.92万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.110 | 3.170 | 3.180 | 3.100 | 0.070 | 2.258% | 21.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.140 | 3.100 | 3.140 | 3.080 | -0.040 | -1.274% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.090 | 3.140 | 3.150 | 3.060 | 0.060 | 1.948% | 21.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.120 | 3.080 | 3.120 | 3.030 | -0.040 | -1.282% | 16.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.100 | 3.120 | 3.130 | 3.070 | 0.010 | 0.322% | 15.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.130 | 3.110 | 3.150 | 3.080 | -0.020 | -0.639% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.150 | 3.130 | 3.170 | 3.100 | -0.020 | -0.635% | 17.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.100 | 3.150 | 3.160 | 3.080 | 0.060 | 1.942% | 21.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.050 | 3.090 | 3.100 | 3.030 | 0.050 | 1.645% | 19.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.020 | 3.040 | 3.100 | 3.020 | 0.000 | 0.000% | 21.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.010 | 3.040 | 3.060 | 2.980 | 0.040 | 1.333% | 19.16万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.950 | 3.000 | 3.040 | 2.940 | 0.050 | 1.695% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.880 | 2.950 | 2.980 | 2.880 | 0.050 | 1.724% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.950 | 2.900 | 2.960 | 2.880 | -0.060 | -2.027% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.880 | 2.960 | 2.970 | 2.850 | 0.080 | 2.778% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.880 | 2.880 | 2.930 | 2.840 | -0.020 | -0.690% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.970 | 2.900 | 2.990 | 2.820 | -0.070 | -2.357% | 38.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.040 | 2.970 | 3.110 | 2.930 | -0.070 | -2.303% | 35.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.130 | 3.040 | 3.180 | 3.010 | -0.100 | -3.185% | 26.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.110 | 3.140 | 3.180 | 3.090 | 0.010 | 0.319% | 19.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.020 | 3.130 | 3.150 | 3.000 | 0.080 | 2.623% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.970 | 3.050 | 3.060 | 2.930 | 0.100 | 3.390% | 20.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.070 | 2.950 | 3.070 | 2.940 | -0.110 | -3.595% | 23.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.970 | 3.060 | 3.100 | 2.940 | 0.070 | 2.341% | 26.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.950 | 2.990 | 3.000 | 2.900 | 0.010 | 0.336% | 20.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.090 | 2.980 | 3.090 | 2.950 | -0.110 | -3.560% | 27.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.030 | 3.090 | 3.140 | 3.020 | 0.060 | 1.980% | 33.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.100 | 3.030 | 3.110 | 3.010 | -0.060 | -1.942% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.020 | 3.090 | 3.100 | 3.010 | 0.070 | 2.318% | 19.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.040 | 3.020 | 3.100 | 3.010 | -0.030 | -0.984% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.930 | 3.050 | 3.070 | 2.910 | 0.110 | 3.741% | 27.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.010 | 2.940 | 3.020 | 2.920 | -0.080 | -2.649% | 21.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.000 | 3.020 | 3.040 | 2.910 | 0.010 | 0.332% | 21.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.030 | 3.010 | 3.100 | 3.010 | -0.023 | -0.758% | 22.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.033 | 3.033 | 3.063 | 2.993 | -0.010 | -0.329% | 16.26万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.123 | 3.043 | 3.163 | 3.023 | -0.100 | -3.182% | 20.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.093 | 3.143 | 3.203 | 3.083 | 0.040 | 1.289% | 23.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.083 | 3.103 | 3.113 | 2.983 | 0.010 | 0.323% | 22.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.123 | 3.093 | 3.133 | 3.033 | -0.030 | -0.961% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.183 | 3.123 | 3.253 | 3.103 | -0.050 | -1.576% | 22.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.183 | 3.173 | 3.193 | 3.133 | 0.000 | 0.000% | 13.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.173 | 3.173 | 3.223 | 3.113 | 0.020 | 0.634% | 21.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.133 | 3.153 | 3.153 | 3.053 | 0.060 | 1.940% | 23.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.103 | 3.093 | 3.143 | 3.043 | -0.040 | -1.277% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.193 | 3.133 | 3.203 | 3.093 | -0.070 | -2.185% | 16.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.183 | 3.203 | 3.223 | 3.163 | 0.020 | 0.628% | 15.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.243 | 3.183 | 3.293 | 3.133 | -0.100 | -3.046% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.273 | 3.283 | 3.333 | 3.243 | 0.010 | 0.306% | 21.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.293 | 3.273 | 3.333 | 3.233 | -0.030 | -0.908% | 16.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.343 | 3.303 | 3.353 | 3.273 | -0.040 | -1.197% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.403 | 3.343 | 3.413 | 3.323 | -0.070 | -2.051% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.323 | 3.413 | 3.433 | 3.283 | 0.090 | 2.708% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.373 | 3.323 | 3.403 | 3.313 | -0.050 | -1.482% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.343 | 3.373 | 3.403 | 3.303 | 0.030 | 0.897% | 18.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.433 | 3.343 | 3.453 | 3.323 | -0.080 | -2.337% | 18.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.443 | 3.423 | 3.453 | 3.383 | -0.040 | -1.155% | 19.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.493 | 3.463 | 3.533 | 3.423 | -0.040 | -1.142% | 17.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.493 | 3.503 | 3.533 | 3.443 | 0.040 | 1.155% | 15.09万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.573 | 3.463 | 3.633 | 3.453 | -0.100 | -2.807% | 22.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.673 | 3.563 | 3.683 | 3.533 | -0.100 | -2.730% | 23.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.653 | 3.663 | 3.683 | 3.603 | 0.020 | 0.549% | 19.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.643 | 3.643 | 3.663 | 3.583 | 0.030 | 0.830% | 26.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.693 | 3.613 | 3.703 | 3.593 | -0.070 | -1.901% | 25.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.793 | 3.683 | 3.803 | 3.683 | -0.110 | -2.900% | 27.68万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.813 | 3.793 | 3.833 | 3.783 | -0.010 | -0.263% | 22.42万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.883 | 3.803 | 3.913 | 3.773 | -0.090 | -2.312% | 28.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.913 | 3.893 | 3.923 | 3.853 | -0.030 | -0.765% | 22.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.863 | 3.923 | 3.923 | 3.843 | 0.050 | 1.291% | 22.68万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.873 | 3.873 | 3.893 | 3.853 | 0.000 | 0.000% | 19.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.873 | 3.873 | 3.873 | 3.823 | 0.030 | 0.781% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.803 | 3.843 | 3.853 | 3.793 | 0.040 | 1.052% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.723 | 3.803 | 3.813 | 3.713 | 0.070 | 1.875% | 25.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.783 | 3.733 | 3.823 | 3.693 | -0.080 | -2.098% | 29.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.713 | 3.813 | 3.823 | 3.613 | 0.090 | 2.417% | 46.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.723 | 3.723 | 3.763 | 3.683 | -0.020 | -0.534% | 23.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.873 | 3.743 | 3.873 | 3.723 | -0.130 | -3.357% | 44.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.943 | 3.873 | 3.973 | 3.853 | -0.100 | -2.517% | 58.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.823 | 3.973 | 4.073 | 3.813 | 0.160 | 4.196% | 73.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.813 | 3.813 | 3.823 | 3.783 | 0.000 | 0.000% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.883 | 3.813 | 3.883 | 3.783 | -0.080 | -2.055% | 20.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.843 | 3.893 | 3.893 | 3.803 | 0.060 | 1.565% | 18.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.823 | 3.833 | 3.853 | 3.793 | 0.010 | 0.262% | 15.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.853 | 3.823 | 3.863 | 3.753 | 0.000 | 0.000% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.823 | 3.823 | 3.893 | 3.803 | 0.000 | 0.000% | 14.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.863 | 3.843 | 3.903 | 3.833 | 0.000 | 0.000% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.893 | 3.823 | 3.923 | 3.813 | 0.000 | 0.000% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.873 | 3.923 | 3.923 | 3.853 | 0.000 | 0.000% | 24.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.733 | 3.823 | 3.843 | 3.713 | 0.000 | 0.000% | 22.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.883 | 3.723 | 3.883 | 3.693 | 0.000 | 0.000% | 25.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.913 | 3.883 | 3.953 | 3.863 | 0.000 | 0.000% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.923 | 3.913 | 3.963 | 3.853 | 0.000 | 0.000% | 22.41万 | 0.00亿 | 0.000% |