中电鑫龙（002298）历史行情

以下为中电鑫龙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	8.700	8.860	8.950	8.620	0.100	1.142%	35.90万	0.00亿	0.000%
2026-10-07	8.880	8.760	8.990	8.750	-0.280	-3.097%	4,294.99万	3.78亿	6.455%
2026-10-06	8.880	8.760	8.990	8.750	-0.280	-3.097%	4,294.99万	3.78亿	6.455%
2026-10-05	8.880	8.760	8.990	8.750	-0.280	-3.097%	4,294.99万	3.78亿	6.455%
2026-10-02	8.880	8.760	8.990	8.750	-0.280	-3.097%	4,294.99万	3.78亿	6.455%
2026-10-01	8.880	8.760	8.990	8.750	-0.280	-3.097%	4,294.99万	3.78亿	6.455%
2026-09-30	8.880	8.760	8.990	8.750	-0.280	-3.097%	42.95万	0.00亿	0.000%
2026-09-29	8.530	9.040	9.040	8.250	0.430	4.994%	72.05万	0.00亿	0.000%
2026-09-28	8.500	8.610	8.850	8.440	0.050	0.584%	45.37万	0.00亿	0.000%
2026-09-27	8.620	8.560	8.790	8.560	-0.060	-0.696%	4,166.99万	3.61亿	6.263%
2026-09-24	8.620	8.560	8.790	8.560	-0.060	-0.696%	41.67万	0.00亿	0.000%
2026-09-23	8.960	8.620	8.970	8.620	-0.350	-3.902%	41.87万	0.00亿	0.000%
2026-09-22	9.160	8.970	9.240	8.920	-0.230	-2.500%	65.91万	0.00亿	0.000%
2026-09-21	9.180	9.200	9.600	8.820	0.200	2.222%	124.82万	0.00亿	0.000%
2026-09-18	8.190	9.000	9.000	8.160	0.820	10.024%	46.21万	0.00亿	0.000%
2026-09-17	8.430	8.180	8.480	8.110	-0.280	-3.310%	32.94万	0.00亿	0.000%
2026-09-16	8.370	8.460	8.600	8.310	-0.110	-1.284%	37.83万	0.00亿	0.000%
2026-09-15	8.300	8.570	8.890	8.200	0.210	2.512%	54.74万	0.00亿	0.000%
2026-09-14	8.450	8.360	8.590	8.270	-0.080	-0.948%	30.87万	0.00亿	0.000%
2026-09-11	8.080	8.440	8.540	8.030	0.250	3.053%	46.21万	0.00亿	0.000%
2026-09-10	8.160	8.190	8.350	7.990	-0.060	-0.727%	22.99万	0.00亿	0.000%
2026-09-09	8.360	8.250	8.400	8.240	-0.180	-2.135%	21.34万	0.00亿	0.000%
2026-09-08	8.400	8.430	8.550	8.240	0.030	0.357%	33.80万	0.00亿	0.000%
2026-09-07	8.540	8.400	8.550	8.300	-0.220	-2.552%	35.10万	0.00亿	0.000%
2026-09-04	8.320	8.620	8.850	8.300	0.220	2.619%	53.26万	0.00亿	0.000%
2026-09-03	8.510	8.400	8.580	8.300	-0.250	-2.890%	42.45万	0.00亿	0.000%
2026-09-02	8.160	8.650	8.720	8.070	0.430	5.231%	65.96万	0.00亿	0.000%
2026-09-01	8.140	8.220	8.300	8.100	0.060	0.735%	25.79万	0.00亿	0.000%
2026-08-31	7.990	8.160	8.170	7.910	0.100	1.241%	20.60万	0.00亿	0.000%
2026-08-28	8.050	8.060	8.120	8.010	-0.050	-0.617%	19.73万	0.00亿	0.000%
2026-08-27	8.080	8.110	8.140	7.950	-0.010	-0.123%	28.78万	0.00亿	0.000%
2026-08-26	7.950	8.120	8.180	7.890	0.160	2.010%	32.21万	0.00亿	0.000%
2026-08-25	7.790	7.960	7.980	7.670	0.020	0.252%	19.20万	0.00亿	0.000%
2026-08-24	7.960	7.940	8.050	7.750	-0.030	-0.376%	22.30万	0.00亿	0.000%
2026-08-21	7.950	7.970	8.020	7.800	-0.010	-0.125%	18.09万	0.00亿	0.000%
2026-08-20	8.230	7.980	8.280	7.910	-0.090	-1.115%	25.84万	0.00亿	0.000%
2026-08-19	8.400	8.070	8.450	8.040	-0.500	-5.834%	39.13万	0.00亿	0.000%
2026-08-18	8.820	8.570	8.890	8.480	-0.240	-2.724%	39.84万	0.00亿	0.000%
2026-08-17	8.790	8.810	8.810	8.510	0.100	1.148%	38.16万	0.00亿	0.000%
2026-08-14	8.960	8.710	9.020	8.570	-0.250	-2.790%	53.71万	0.00亿	0.000%
2026-08-13	9.320	8.960	9.360	8.910	-0.360	-3.863%	77.15万	0.00亿	0.000%
2026-08-12	9.070	9.320	9.450	9.000	0.200	2.193%	93.52万	0.00亿	0.000%
2026-08-11	9.500	9.120	9.610	9.020	-0.220	-2.355%	99.83万	0.00亿	0.000%
2026-08-10	8.660	9.340	9.340	8.660	0.850	10.012%	38.67万	0.00亿	0.000%
2026-08-07	8.480	8.490	8.590	8.270	-0.070	-0.818%	50.30万	0.00亿	0.000%
2026-08-06	8.750	8.560	8.850	8.420	-0.220	-2.506%	70.03万	0.00亿	0.000%
2026-08-05	8.660	8.780	8.830	8.550	0.000	0.000%	76.22万	0.00亿	0.000%
2026-08-04	8.860	8.780	9.000	8.680	-0.080	-0.903%	85.67万	0.00亿	0.000%
2026-08-03	8.650	8.860	9.180	8.400	-0.040	-0.449%	97.88万	0.00亿	0.000%
2026-07-31	8.220	8.900	9.170	8.220	0.090	1.022%	116.09万	0.00亿	0.000%
2026-07-30	9.000	8.810	9.210	8.680	0.040	0.456%	143.58万	0.00亿	0.000%
2026-07-29	8.080	8.770	8.770	7.920	0.800	10.038%	106.25万	0.00亿	0.000%
2026-07-28	8.300	7.970	8.340	7.900	-0.480	-5.680%	93.12万	0.00亿	0.000%
2026-07-27	8.020	8.450	8.600	7.600	0.350	4.321%	140.10万	0.00亿	0.000%
2026-07-24	7.730	8.100	8.100	7.670	0.740	10.054%	54.92万	0.00亿	0.000%
2026-07-23	6.690	7.360	7.360	6.690	0.670	10.015%	29.77万	0.00亿	0.000%
2026-07-22	6.700	6.690	6.850	6.650	-0.120	-1.762%	18.07万	0.00亿	0.000%
2026-07-21	6.700	6.810	6.820	6.350	0.120	1.794%	29.00万	0.00亿	0.000%
2026-07-20	6.780	6.690	6.980	6.600	-0.080	-1.182%	25.39万	0.00亿	0.000%
2026-07-17	7.000	6.770	7.060	6.710	-0.260	-3.698%	23.47万	0.00亿	0.000%
2026-07-16	6.920	7.030	7.200	6.850	0.050	0.716%	23.40万	0.00亿	0.000%
2026-07-15	7.040	6.980	7.150	6.890	0.140	2.047%	29.87万	0.00亿	0.000%
2026-07-14	6.650	6.840	6.840	6.490	0.190	2.857%	22.57万	0.00亿	0.000%
2026-07-13	7.160	6.650	7.180	6.640	-0.530	-7.382%	26.04万	0.00亿	0.000%
2026-07-10	7.070	7.180	7.380	6.940	0.120	1.700%	26.87万	0.00亿	0.000%
2026-07-09	6.940	7.060	7.080	6.740	0.090	1.291%	20.17万	0.00亿	0.000%
2026-07-08	7.120	6.970	7.170	6.940	-0.120	-1.693%	15.92万	0.00亿	0.000%
2026-07-07	7.360	7.090	7.420	7.060	-0.280	-3.799%	18.73万	0.00亿	0.000%
2026-07-06	7.610	7.370	7.660	7.360	-0.160	-2.125%	17.13万	0.00亿	0.000%
2026-07-03	7.560	7.530	7.640	7.480	0.020	0.266%	16.76万	0.00亿	0.000%
2026-07-02	7.660	7.510	7.840	7.470	-0.210	-2.720%	25.76万	0.00亿	0.000%
2026-07-01	7.600	7.720	7.810	7.550	0.100	1.312%	23.17万	0.00亿	0.000%
2026-06-30	7.400	7.620	7.730	7.300	0.190	2.557%	27.41万	0.00亿	0.000%
2026-06-29	7.380	7.430	7.870	7.330	0.030	0.405%	27.20万	0.00亿	0.000%
2026-06-26	7.600	7.400	7.690	7.390	-0.240	-3.141%	23.36万	0.00亿	0.000%
2026-06-25	7.970	7.640	8.000	7.580	-0.320	-4.020%	29.25万	0.00亿	0.000%
2026-06-24	8.010	7.960	8.020	7.770	-0.090	-1.118%	21.87万	0.00亿	0.000%
2026-06-23	8.310	8.050	8.320	7.980	-0.320	-3.823%	22.94万	0.00亿	0.000%
2026-06-22	8.150	8.370	8.380	7.950	0.220	2.699%	31.17万	0.00亿	0.000%
2026-06-18	8.250	8.150	8.310	8.130	-0.170	-2.043%	19.60万	0.00亿	0.000%
2026-06-17	8.580	8.320	8.590	8.240	-0.230	-2.690%	25.46万	0.00亿	0.000%
2026-06-16	8.250	8.550	8.630	8.120	0.250	3.012%	33.85万	0.00亿	0.000%
2026-06-15	8.250	8.300	8.360	8.140	0.260	3.234%	26.94万	0.00亿	0.000%
2026-06-12	8.000	8.040	8.170	7.920	0.150	1.901%	25.17万	0.00亿	0.000%
2026-06-11	8.020	7.890	8.090	7.800	-0.220	-2.713%	22.92万	0.00亿	0.000%
2026-06-10	8.260	8.110	8.340	8.030	-0.230	-2.758%	21.84万	0.00亿	0.000%
2026-06-09	8.390	8.340	8.430	8.220	0.090	1.091%	17.85万	0.00亿	0.000%
2026-06-08	8.510	8.250	8.650	8.130	-0.520	-5.929%	28.97万	0.00亿	0.000%
2026-06-05	8.780	8.770	8.930	8.540	-0.080	-0.904%	27.63万	0.00亿	0.000%
2026-06-04	8.970	8.850	9.070	8.760	-0.210	-2.318%	27.26万	0.00亿	0.000%
2026-06-03	9.100	9.060	9.180	9.000	-0.050	-0.549%	22.87万	0.00亿	0.000%
2026-06-02	9.420	9.110	9.450	8.960	-0.370	-3.903%	31.73万	0.00亿	0.000%
2026-06-01	9.330	9.480	9.580	9.300	0.160	1.717%	23.61万	0.00亿	0.000%
2026-05-29	9.910	9.320	9.970	9.300	-0.600	-6.048%	40.66万	0.00亿	0.000%
2026-05-28	9.730	9.920	9.950	9.650	0.190	1.953%	32.95万	0.00亿	0.000%
2026-05-27	9.900	9.730	10.050	9.690	-0.260	-2.603%	35.67万	0.00亿	0.000%
2026-05-26	10.260	9.990	10.270	9.840	-0.430	-4.127%	45.54万	0.00亿	0.000%
2026-05-25	10.710	10.420	11.020	10.320	-0.240	-2.251%	47.25万	0.00亿	0.000%
2026-05-22	10.640	10.660	10.830	10.540	0.080	0.756%	40.64万	0.00亿	0.000%
2026-05-21	11.190	10.580	11.310	10.500	-0.710	-6.289%	79.20万	0.00亿	0.000%
2026-05-20	11.700	11.290	11.700	11.280	-0.590	-4.966%	72.16万	0.00亿	0.000%
2026-05-19	11.550	11.880	12.010	11.400	0.150	1.279%	105.74万	0.00亿	0.000%
2026-05-18	11.410	11.730	11.780	11.280	0.390	3.439%	97.68万	0.00亿	0.000%
2026-05-15	11.220	11.340	11.540	11.010	0.210	1.887%	69.03万	0.00亿	0.000%
2026-05-14	11.530	11.130	11.650	11.130	-0.400	-3.469%	69.99万	0.00亿	0.000%
2026-05-13	11.210	11.530	11.590	11.210	0.340	3.038%	90.76万	0.00亿	0.000%
2026-05-12	11.280	11.190	11.540	11.160	-0.200	-1.756%	83.53万	0.00亿	0.000%
2026-05-11	11.120	11.390	11.860	11.070	0.300	2.705%	127.80万	0.00亿	0.000%
2026-05-08	11.160	11.090	11.260	10.880	-0.020	-0.180%	114.84万	0.00亿	0.000%
2026-05-07	10.200	11.110	11.110	10.100	1.010	10.000%	82.57万	0.00亿	0.000%
2026-05-06	9.950	10.100	10.180	9.910	0.300	3.061%	33.74万	0.00亿	0.000%
2026-04-30	9.780	9.800	9.910	9.720	0.030	0.307%	20.48万	0.00亿	0.000%
2026-04-29	9.580	9.770	9.820	9.520	0.190	1.983%	21.67万	0.00亿	0.000%
2026-04-28	9.800	9.580	9.850	9.540	-0.270	-2.741%	23.42万	0.00亿	0.000%
2026-04-27	9.800	9.850	9.890	9.680	-0.010	-0.101%	19.98万	0.00亿	0.000%
2026-04-24	9.920	9.860	9.990	9.730	-0.140	-1.400%	25.92万	0.00亿	0.000%
2026-04-23	10.180	10.000	10.320	9.900	-0.230	-2.248%	34.45万	0.00亿	0.000%
2026-04-22	10.120	10.230	10.250	10.000	0.050	0.491%	30.33万	0.00亿	0.000%
2026-04-21	10.360	10.180	10.400	10.010	-0.250	-2.397%	34.49万	0.00亿	0.000%
2026-04-20	10.390	10.430	10.440	10.330	0.030	0.288%	31.47万	0.00亿	0.000%
2026-04-17	10.450	10.400	10.590	10.260	-0.040	-0.383%	31.45万	0.00亿	0.000%
2026-04-16	10.340	10.440	10.460	10.170	0.090	0.870%	33.89万	0.00亿	0.000%
2026-04-15	10.360	10.350	10.530	10.270	0.070	0.681%	41.17万	0.00亿	0.000%
2026-04-14	10.250	10.280	10.440	10.130	0.110	1.082%	32.08万	0.00亿	0.000%
2026-04-13	9.900	10.170	10.180	9.850	0.000	0.000%	33.05万	0.00亿	0.000%
2026-04-10	10.070	9.970	10.150	9.970	0.000	0.000%	31.00万	0.00亿	0.000%
2026-04-09	10.130	9.990	10.130	9.860	0.000	0.000%	34.44万	0.00亿	0.000%
2026-04-08	9.950	10.190	10.190	9.920	0.000	0.000%	44.98万	0.00亿	0.000%
2026-04-07	9.460	9.730	9.850	9.390	0.000	0.000%	43.68万	0.00亿	0.000%
2026-04-03	10.000	9.460	10.040	9.370	0.000	0.000%	53.58万	0.00亿	0.000%
2026-04-02	10.620	10.000	10.700	9.960	0.000	0.000%	69.08万	0.00亿	0.000%
2026-04-01	10.640	10.730	10.960	10.550	0.000	0.000%	52.31万	0.00亿	0.000%