滨江集团（002244）历史行情

以下为滨江集团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	10.050	10.260	10.500	9.770	0.120	1.183%	8,555.27万	8.65亿	3.102%
2026-10-07	8.990	10.140	10.390	8.560	0.680	7.188%	17,923.47万	16.89亿	6.500%
2026-10-06	8.990	10.140	10.390	8.560	0.680	7.188%	17,923.47万	16.89亿	6.500%
2026-10-05	8.990	10.140	10.390	8.560	0.680	7.188%	17,923.47万	16.89亿	6.500%
2026-10-02	8.990	10.140	10.390	8.560	0.680	7.188%	17,923.47万	16.89亿	6.500%
2026-10-01	8.990	10.140	10.390	8.560	0.680	7.188%	17,923.47万	16.89亿	6.500%
2026-09-30	8.990	10.140	10.390	8.560	0.680	7.188%	179.23万	0.00亿	0.000%
2026-09-29	8.730	9.460	9.460	8.630	0.860	10.000%	83.25万	0.00亿	0.000%
2026-09-28	8.300	8.600	8.670	8.150	0.280	3.365%	49.51万	0.00亿	0.000%
2026-09-27	8.500	8.320	8.690	8.200	-0.280	-3.256%	4,318.17万	3.61亿	1.566%
2026-09-24	8.500	8.320	8.690	8.200	-0.280	-3.256%	43.18万	0.00亿	0.000%
2026-09-23	8.680	8.600	8.960	8.570	-0.150	-1.714%	51.88万	0.00亿	0.000%
2026-09-22	8.750	8.750	8.800	8.510	-0.040	-0.455%	58.44万	0.00亿	0.000%
2026-09-21	8.130	8.790	8.850	7.960	0.560	6.804%	81.61万	0.00亿	0.000%
2026-09-18	7.800	8.230	8.250	7.770	0.450	5.784%	46.85万	0.00亿	0.000%
2026-09-17	7.870	7.780	7.920	7.730	-0.140	-1.768%	27.36万	0.00亿	0.000%
2026-09-16	7.900	7.920	7.980	7.740	-0.020	-0.252%	19.44万	0.00亿	0.000%
2026-09-15	8.010	7.940	8.050	7.870	-0.080	-0.998%	25.59万	0.00亿	0.000%
2026-09-14	8.030	8.020	8.060	7.900	0.010	0.125%	16.50万	0.00亿	0.000%
2026-09-11	8.370	8.010	8.420	7.990	-0.440	-5.207%	33.92万	0.00亿	0.000%
2026-09-10	8.380	8.450	8.590	8.350	0.050	0.595%	18.48万	0.00亿	0.000%
2026-09-09	8.570	8.400	8.600	8.350	-0.200	-2.326%	22.82万	0.00亿	0.000%
2026-09-08	8.550	8.600	8.660	8.510	0.040	0.467%	26.94万	0.00亿	0.000%
2026-09-07	8.680	8.560	8.730	8.470	-0.170	-1.947%	36.16万	0.00亿	0.000%
2026-09-04	8.670	8.730	9.080	8.610	0.020	0.230%	45.93万	0.00亿	0.000%
2026-09-03	8.480	8.710	8.880	8.410	0.250	2.955%	46.90万	0.00亿	0.000%
2026-09-02	8.260	8.460	8.550	8.020	0.100	1.196%	44.80万	0.00亿	0.000%
2026-09-01	8.260	8.360	8.570	8.260	-0.100	-1.182%	46.07万	0.00亿	0.000%
2026-08-31	9.350	8.460	9.400	8.430	-0.550	-6.104%	91.12万	0.00亿	0.000%
2026-08-28	9.240	9.010	9.590	8.980	-0.250	-2.700%	55.52万	0.00亿	0.000%
2026-08-27	9.290	9.260	9.430	9.170	-0.100	-1.068%	20.48万	0.00亿	0.000%
2026-08-26	8.910	9.360	9.430	8.870	0.380	4.232%	33.33万	0.00亿	0.000%
2026-08-25	8.970	8.980	9.130	8.940	-0.030	-0.333%	21.77万	0.00亿	0.000%
2026-08-24	9.120	9.010	9.230	8.850	-0.150	-1.638%	30.22万	0.00亿	0.000%
2026-08-21	9.410	9.160	9.470	9.050	-0.300	-3.171%	31.23万	0.00亿	0.000%
2026-08-20	9.350	9.460	9.690	9.200	0.070	0.745%	54.03万	0.00亿	0.000%
2026-08-19	9.160	9.390	9.550	9.150	0.290	3.187%	50.61万	0.00亿	0.000%
2026-08-18	9.060	9.100	9.420	9.010	0.010	0.110%	29.45万	0.00亿	0.000%
2026-08-17	9.170	9.090	9.190	8.860	-0.070	-0.764%	26.70万	0.00亿	0.000%
2026-08-14	9.260	9.160	9.390	9.050	-0.100	-1.080%	37.05万	0.00亿	0.000%
2026-08-13	9.540	9.260	9.580	9.130	-0.270	-2.833%	47.63万	0.00亿	0.000%
2026-08-12	8.690	9.530	9.530	8.690	0.870	10.046%	59.42万	0.00亿	0.000%
2026-08-11	8.650	8.660	8.830	8.620	-0.050	-0.574%	21.54万	0.00亿	0.000%
2026-08-10	8.500	8.710	8.960	8.500	0.210	2.471%	47.93万	0.00亿	0.000%
2026-08-07	8.550	8.500	8.570	8.330	-0.060	-0.701%	23.97万	0.00亿	0.000%
2026-08-06	8.570	8.560	8.720	8.460	-0.070	-0.811%	27.14万	0.00亿	0.000%
2026-08-05	8.390	8.630	8.630	8.370	0.110	1.291%	32.89万	0.00亿	0.000%
2026-08-04	8.970	8.520	9.000	8.430	-0.500	-5.543%	51.61万	0.00亿	0.000%
2026-08-03	9.120	9.020	9.210	8.950	-0.260	-2.802%	26.45万	0.00亿	0.000%
2026-07-31	9.270	9.280	9.420	8.860	-0.190	-2.006%	49.52万	0.00亿	0.000%
2026-07-30	9.450	9.470	9.730	9.370	0.020	0.212%	30.57万	0.00亿	0.000%
2026-07-29	8.810	9.450	9.600	8.810	0.550	6.180%	53.46万	0.00亿	0.000%
2026-07-28	8.580	8.900	8.960	8.490	0.290	3.368%	32.15万	0.00亿	0.000%
2026-07-27	8.590	8.610	8.690	8.480	0.010	0.116%	19.38万	0.00亿	0.000%
2026-07-24	8.910	8.600	9.020	8.590	-0.400	-4.444%	18.10万	0.00亿	0.000%
2026-07-23	8.910	9.000	9.030	8.780	-0.010	-0.111%	16.19万	0.00亿	0.000%
2026-07-22	8.640	9.010	9.140	8.530	0.300	3.444%	31.47万	0.00亿	0.000%
2026-07-21	8.750	8.710	9.080	8.660	-0.130	-1.471%	33.39万	0.00亿	0.000%
2026-07-20	8.420	8.840	9.000	8.260	0.440	5.238%	48.95万	0.00亿	0.000%
2026-07-17	8.650	8.400	8.880	8.400	-0.300	-3.448%	30.62万	0.00亿	0.000%
2026-07-16	8.250	8.700	8.750	8.200	0.420	5.072%	51.86万	0.00亿	0.000%
2026-07-15	7.850	8.280	8.290	7.770	0.400	5.076%	43.26万	0.00亿	0.000%
2026-07-14	7.910	7.880	7.990	7.790	-0.070	-0.881%	25.68万	0.00亿	0.000%
2026-07-13	7.990	7.950	8.050	7.780	-0.130	-1.609%	27.18万	0.00亿	0.000%
2026-07-10	7.700	8.080	8.140	7.540	0.430	5.621%	46.09万	0.00亿	0.000%
2026-07-09	7.780	7.650	7.970	7.600	-0.190	-2.423%	24.51万	0.00亿	0.000%
2026-07-08	7.720	7.840	7.920	7.550	0.110	1.423%	23.48万	0.00亿	0.000%
2026-07-07	8.170	7.730	8.170	7.720	-0.440	-5.386%	24.82万	0.00亿	0.000%
2026-07-06	8.000	8.170	8.320	7.830	0.160	1.998%	30.86万	0.00亿	0.000%
2026-07-03	7.960	8.010	8.160	7.880	0.090	1.136%	28.69万	0.00亿	0.000%
2026-07-02	7.680	7.920	8.050	7.670	0.210	2.724%	34.13万	0.00亿	0.000%
2026-07-01	7.580	7.710	7.930	7.500	0.110	1.447%	29.59万	0.00亿	0.000%
2026-06-30	7.440	7.600	7.650	7.370	0.100	1.333%	27.81万	0.00亿	0.000%
2026-06-29	7.460	7.500	7.580	7.230	0.030	0.402%	27.46万	0.00亿	0.000%
2026-06-26	7.810	7.470	7.870	7.470	-0.330	-4.231%	31.14万	0.00亿	0.000%
2026-06-25	7.850	7.800	8.030	7.650	-0.070	-0.889%	32.91万	0.00亿	0.000%
2026-06-24	8.100	7.870	8.150	7.780	-0.240	-2.959%	39.65万	0.00亿	0.000%
2026-06-23	8.390	8.110	8.480	8.080	-0.300	-3.567%	29.23万	0.00亿	0.000%
2026-06-22	8.280	8.410	8.440	8.150	0.108	1.301%	26.21万	0.00亿	0.000%
2026-06-18	8.482	8.302	8.522	8.132	-0.190	-2.237%	23.39万	0.00亿	0.000%
2026-06-17	8.592	8.492	8.652	8.332	-0.120	-1.393%	25.76万	0.00亿	0.000%
2026-06-16	9.002	8.612	9.002	8.542	-0.460	-5.071%	38.61万	0.00亿	0.000%
2026-06-15	9.372	9.072	9.422	8.882	-0.220	-2.368%	36.89万	0.00亿	0.000%
2026-06-12	9.322	9.292	9.552	9.052	0.030	0.324%	25.40万	0.00亿	0.000%
2026-06-11	9.042	9.262	9.362	9.012	0.170	1.870%	22.69万	0.00亿	0.000%
2026-06-10	8.852	9.092	9.152	8.832	0.170	1.905%	26.37万	0.00亿	0.000%
2026-06-09	9.182	8.922	9.232	8.572	-0.300	-3.253%	50.14万	0.00亿	0.000%
2026-06-08	9.402	9.222	9.542	9.082	-0.310	-3.252%	25.26万	0.00亿	0.000%
2026-06-05	9.662	9.532	9.962	9.412	-0.110	-1.141%	20.60万	0.00亿	0.000%
2026-06-04	9.892	9.642	10.012	9.512	-0.340	-3.406%	26.62万	0.00亿	0.000%
2026-06-03	9.982	9.982	10.042	9.652	-0.020	-0.200%	25.91万	0.00亿	0.000%
2026-06-02	10.472	10.002	10.602	9.992	-0.470	-4.488%	35.66万	0.00亿	0.000%
2026-06-01	10.102	10.472	10.712	9.962	0.160	1.552%	34.10万	0.00亿	0.000%
2026-05-29	10.112	10.312	10.642	10.092	0.270	2.689%	44.26万	0.00亿	0.000%
2026-05-28	10.132	10.042	10.272	9.802	-0.120	-1.181%	26.79万	0.00亿	0.000%
2026-05-27	10.352	10.162	10.412	9.942	-0.260	-2.495%	39.54万	0.00亿	0.000%
2026-05-26	10.382	10.422	10.742	10.222	0.000	0.000%	40.03万	0.00亿	0.000%
2026-05-25	10.012	10.422	10.632	10.002	0.380	3.784%	30.29万	0.00亿	0.000%
2026-05-22	10.032	10.042	10.292	9.802	-0.030	-0.298%	31.70万	0.00亿	0.000%
2026-05-21	10.552	10.072	10.932	9.992	-0.460	-4.368%	31.29万	0.00亿	0.000%
2026-05-20	10.522	10.532	10.702	10.322	0.030	0.286%	23.17万	0.00亿	0.000%
2026-05-19	9.982	10.502	10.572	9.952	0.520	5.209%	49.47万	0.00亿	0.000%
2026-05-18	10.572	9.982	10.662	9.862	-0.700	-6.553%	56.77万	0.00亿	0.000%
2026-05-15	10.782	10.682	10.962	10.582	-0.080	-0.743%	34.28万	0.00亿	0.000%
2026-05-14	11.222	10.762	11.282	10.642	-0.400	-3.584%	44.95万	0.00亿	0.000%
2026-05-13	11.442	11.162	11.662	11.042	-0.410	-3.543%	65.17万	0.00亿	0.000%
2026-05-12	11.122	11.572	11.972	11.042	0.410	3.673%	70.77万	0.00亿	0.000%
2026-05-11	10.752	11.162	11.302	10.572	0.430	4.007%	59.03万	0.00亿	0.000%
2026-05-08	9.912	10.732	10.892	9.842	0.800	8.055%	71.22万	0.00亿	0.000%
2026-05-07	9.962	9.932	10.022	9.752	-0.030	-0.301%	27.19万	0.00亿	0.000%
2026-05-06	9.522	9.962	10.102	9.502	0.480	5.062%	55.63万	0.00亿	0.000%
2026-04-30	9.352	9.482	9.702	9.112	0.150	1.607%	43.68万	0.00亿	0.000%
2026-04-29	9.082	9.332	9.412	9.072	0.230	2.527%	34.39万	0.00亿	0.000%
2026-04-28	9.072	9.102	9.312	9.022	0.060	0.664%	27.59万	0.00亿	0.000%
2026-04-27	9.212	9.042	9.272	9.022	-0.190	-2.058%	34.44万	0.00亿	0.000%
2026-04-24	9.622	9.232	9.632	9.192	-0.930	-9.152%	69.24万	0.00亿	0.000%
2026-04-23	10.112	10.162	10.292	10.052	0.000	0.000%	17.31万	0.00亿	0.000%
2026-04-22	10.062	10.162	10.252	10.032	0.030	0.296%	15.40万	0.00亿	0.000%
2026-04-21	10.172	10.132	10.342	10.092	-0.080	-0.783%	19.49万	0.00亿	0.000%
2026-04-20	10.372	10.212	10.412	10.052	-0.250	-2.390%	26.37万	0.00亿	0.000%
2026-04-17	10.182	10.462	10.692	10.062	0.410	4.079%	44.80万	0.00亿	0.000%
2026-04-16	10.072	10.052	10.212	10.002	-0.040	-0.396%	17.37万	0.00亿	0.000%
2026-04-15	10.182	10.092	10.402	10.062	-0.130	-1.272%	21.86万	0.00亿	0.000%
2026-04-14	9.882	10.222	10.252	9.842	0.380	3.861%	31.32万	0.00亿	0.000%
2026-04-13	9.852	9.842	10.032	9.812	-0.080	-0.806%	15.87万	0.00亿	0.000%
2026-04-10	9.752	9.922	10.082	9.732	0.000	0.000%	24.58万	0.00亿	0.000%
2026-04-09	9.632	9.722	9.802	9.592	0.000	0.000%	14.90万	0.00亿	0.000%
2026-04-08	9.562	9.712	9.712	9.552	0.000	0.000%	23.03万	0.00亿	0.000%
2026-04-07	9.432	9.412	9.552	9.342	0.000	0.000%	12.80万	0.00亿	0.000%
2026-04-03	9.562	9.432	9.622	9.312	0.000	0.000%	15.92万	0.00亿	0.000%
2026-04-02	9.672	9.582	9.682	9.432	0.000	0.000%	28.72万	0.00亿	0.000%
2026-04-01	9.782	9.732	9.852	9.632	0.000	0.000%	23.69万	0.00亿	0.000%