皇氏集团（002329）历史行情
以下为皇氏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 | 3.700 | 3.630 | 3.740 | 3.600 | -0.080 | -2.156% | 22.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.710 | 3.710 | 3.750 | 3.610 | 0.050 | 1.366% | 2,628.95万 | 0.97亿 | 4.035% |
| 2026-10-06 | 3.710 | 3.710 | 3.750 | 3.610 | 0.050 | 1.366% | 2,628.95万 | 0.97亿 | 4.035% |
| 2026-10-05 | 3.710 | 3.710 | 3.750 | 3.610 | 0.050 | 1.366% | 2,628.95万 | 0.97亿 | 4.035% |
| 2026-10-02 | 3.710 | 3.710 | 3.750 | 3.610 | 0.050 | 1.366% | 2,628.95万 | 0.97亿 | 4.035% |
| 2026-10-01 | 3.710 | 3.710 | 3.750 | 3.610 | 0.050 | 1.366% | 2,628.95万 | 0.97亿 | 4.035% |
| 2026-09-30 | 3.710 | 3.710 | 3.750 | 3.610 | 0.050 | 1.366% | 26.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.520 | 3.660 | 3.680 | 3.510 | 0.120 | 3.390% | 26.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.600 | 3.540 | 3.620 | 3.490 | -0.060 | -1.667% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.600 | 3.600 | 3.680 | 3.580 | -0.030 | -0.826% | 1,700.94万 | 0.61亿 | 2.611% |
| 2026-09-24 | 3.600 | 3.600 | 3.680 | 3.580 | -0.030 | -0.826% | 17.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.690 | 3.630 | 3.710 | 3.580 | -0.070 | -1.892% | 25.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.630 | 3.700 | 3.740 | 3.570 | 0.060 | 1.648% | 27.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.610 | 3.640 | 3.670 | 3.580 | 0.030 | 0.831% | 21.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.660 | 3.610 | 3.670 | 3.590 | -0.040 | -1.096% | 22.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.610 | 3.650 | 3.670 | 3.550 | 0.030 | 0.829% | 22.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.560 | 3.620 | 3.640 | 3.500 | 0.080 | 2.260% | 25.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.690 | 3.540 | 3.690 | 3.530 | -0.220 | -5.851% | 37.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.760 | 3.760 | 3.890 | 3.730 | 0.000 | 0.000% | 25.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.920 | 3.760 | 3.960 | 3.700 | -0.150 | -3.836% | 33.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.940 | 3.910 | 3.980 | 3.850 | -0.060 | -1.511% | 27.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.080 | 3.970 | 4.110 | 3.940 | -0.090 | -2.217% | 32.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.060 | 4.060 | 4.100 | 3.980 | 0.020 | 0.495% | 39.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.890 | 4.040 | 4.040 | 3.890 | 0.150 | 3.856% | 38.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.870 | 3.890 | 3.990 | 3.810 | 0.040 | 1.039% | 36.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.010 | 3.850 | 4.030 | 3.840 | -0.150 | -3.750% | 41.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.000 | 4.000 | 4.050 | 3.880 | -0.060 | -1.478% | 37.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.010 | 4.060 | 4.100 | 3.970 | 0.100 | 2.525% | 51.12万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.920 | 3.960 | 3.990 | 3.840 | -0.030 | -0.752% | 49.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.910 | 3.990 | 4.010 | 3.860 | 0.070 | 1.786% | 51.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.880 | 3.920 | 3.970 | 3.850 | 0.040 | 1.031% | 48.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.830 | 3.880 | 3.950 | 3.830 | -0.030 | -0.767% | 71.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.690 | 3.910 | 3.930 | 3.640 | 0.280 | 7.713% | 97.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.650 | 3.630 | 3.740 | 3.560 | -0.070 | -1.892% | 73.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.520 | 3.700 | 3.780 | 3.410 | 0.190 | 5.413% | 113.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.650 | 3.510 | 3.720 | 3.470 | -0.300 | -7.874% | 127.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.050 | 3.810 | 4.140 | 3.810 | -0.420 | -9.929% | 135.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.300 | 4.230 | 4.480 | 4.140 | -0.130 | -2.982% | 192.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.050 | 4.360 | 4.460 | 4.020 | 0.090 | 2.108% | 213.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.160 | 4.270 | 4.710 | 4.160 | -0.350 | -7.576% | 241.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.620 | 4.620 | 4.620 | 4.220 | 0.420 | 10.000% | 158.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.900 | 4.200 | 4.200 | 3.800 | 0.380 | 9.948% | 126.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.700 | 3.820 | 3.820 | 3.640 | 0.350 | 10.086% | 51.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.150 | 3.470 | 3.470 | 3.120 | 0.320 | 10.159% | 90.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.200 | 3.150 | 3.220 | 3.070 | -0.060 | -1.869% | 44.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.300 | 3.210 | 3.320 | 3.170 | -0.080 | -2.432% | 45.80万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.320 | 3.290 | 3.360 | 3.260 | -0.020 | -0.604% | 73.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.110 | 3.310 | 3.420 | 3.100 | 0.200 | 6.431% | 100.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.020 | 3.110 | 3.160 | 3.000 | 0.100 | 3.322% | 50.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.200 | 3.010 | 3.250 | 2.950 | -0.080 | -2.589% | 77.37万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.260 | 3.090 | 3.350 | 3.060 | -0.200 | -6.079% | 46.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.200 | 3.290 | 3.300 | 3.190 | 0.060 | 1.858% | 47.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.170 | 3.230 | 3.370 | 3.170 | -0.010 | -0.309% | 39.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.090 | 3.240 | 3.300 | 3.040 | 0.140 | 4.516% | 35.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.270 | 3.100 | 3.280 | 3.090 | -0.170 | -5.199% | 25.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.160 | 3.270 | 3.280 | 3.080 | 0.080 | 2.508% | 32.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.110 | 3.190 | 3.200 | 3.060 | 0.060 | 1.917% | 33.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.130 | 3.190 | 2.850 | -0.040 | -1.262% | 56.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.200 | 3.170 | 3.290 | 3.090 | -0.060 | -1.858% | 48.62万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.450 | 3.230 | 3.530 | 3.180 | -0.250 | -7.184% | 49.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.420 | 3.480 | 3.560 | 3.360 | 0.020 | 0.578% | 41.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.450 | 3.460 | 3.610 | 3.380 | -0.020 | -0.575% | 54.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.340 | 3.480 | 3.490 | 3.180 | 0.240 | 7.407% | 64.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.290 | 3.240 | 3.550 | 3.230 | -0.010 | -0.308% | 59.01万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.130 | 3.250 | 3.310 | 3.090 | 0.120 | 3.834% | 52.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.270 | 3.130 | 3.300 | 3.090 | -0.160 | -4.863% | 61.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.350 | 3.290 | 3.390 | 3.200 | -0.180 | -5.187% | 73.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.340 | 3.470 | 3.530 | 3.230 | 0.200 | 6.116% | 144.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.000 | 3.270 | 3.270 | 3.000 | 0.300 | 10.101% | 67.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.000 | 2.970 | 3.080 | 2.900 | 0.020 | 0.678% | 46.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.960 | 2.950 | 3.020 | 2.860 | 0.010 | 0.340% | 78.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.700 | 2.940 | 2.940 | 2.660 | 0.270 | 10.112% | 60.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.690 | 2.670 | 2.770 | 2.630 | -0.020 | -0.743% | 29.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.650 | 2.690 | 2.710 | 2.560 | 0.040 | 1.509% | 32.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.690 | 2.650 | 2.700 | 2.630 | -0.060 | -2.214% | 27.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.780 | 2.710 | 2.810 | 2.690 | -0.040 | -1.455% | 34.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 2.880 | 2.750 | 2.910 | 2.710 | -0.140 | -4.844% | 30.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.860 | 2.890 | 2.960 | 2.850 | 0.020 | 0.697% | 31.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.880 | 2.870 | 2.890 | 2.770 | -0.010 | -0.347% | 34.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.940 | 2.880 | 2.980 | 2.840 | -0.080 | -2.703% | 33.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.110 | 2.960 | 3.150 | 2.930 | -0.190 | -6.032% | 37.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.120 | 3.150 | 3.170 | 3.070 | -0.010 | -0.316% | 29.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.200 | 3.160 | 3.440 | 3.120 | 0.000 | 0.000% | 42.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.180 | 3.160 | 3.240 | 3.040 | 0.060 | 1.935% | 38.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.120 | 3.100 | 3.180 | 3.000 | -0.040 | -1.274% | 35.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.360 | 3.140 | 3.370 | 3.110 | -0.220 | -6.548% | 46.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.400 | 3.360 | 3.440 | 3.260 | 0.000 | 0.000% | 51.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.440 | 3.360 | 3.790 | 3.210 | -0.200 | -5.618% | 96.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.920 | 3.560 | 3.920 | 3.560 | -0.390 | -9.873% | 48.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.130 | 3.950 | 4.170 | 3.900 | -0.190 | -4.589% | 28.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.240 | 4.140 | 4.290 | 4.100 | -0.140 | -3.271% | 20.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.320 | 4.280 | 4.360 | 4.160 | -0.090 | -2.059% | 24.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.270 | 4.370 | 4.400 | 4.220 | 0.040 | 0.924% | 24.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.300 | 4.330 | 4.510 | 4.250 | 0.060 | 1.405% | 35.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.240 | 4.270 | 4.470 | 4.160 | 0.080 | 1.909% | 24.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.310 | 4.190 | 4.380 | 4.140 | -0.110 | -2.558% | 21.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.540 | 4.300 | 4.540 | 4.250 | -0.260 | -5.702% | 25.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.390 | 4.560 | 4.630 | 4.380 | 0.210 | 4.828% | 39.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.490 | 4.350 | 4.510 | 4.300 | -0.130 | -2.902% | 41.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.760 | 4.480 | 4.850 | 4.460 | -0.260 | -5.485% | 39.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.800 | 4.740 | 4.880 | 4.710 | -0.070 | -1.455% | 25.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.860 | 4.810 | 4.890 | 4.740 | -0.030 | -0.620% | 24.75万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.760 | 4.840 | 4.850 | 4.670 | 0.090 | 1.895% | 34.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.770 | 4.750 | 4.850 | 4.700 | -0.010 | -0.210% | 39.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.730 | 4.760 | 4.920 | 4.700 | 0.030 | 0.634% | 46.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.600 | 4.730 | 4.740 | 4.540 | 0.120 | 2.603% | 41.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.490 | 4.610 | 4.650 | 4.450 | 0.070 | 1.542% | 35.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.420 | 4.540 | 4.700 | 4.400 | 0.130 | 2.948% | 53.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.380 | 4.410 | 4.460 | 4.330 | 0.030 | 0.685% | 24.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.360 | 4.380 | 4.400 | 4.270 | 0.040 | 0.922% | 32.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.450 | 4.340 | 4.530 | 4.300 | -0.060 | -1.364% | 58.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.150 | 4.400 | 4.450 | 4.120 | 0.280 | 6.796% | 78.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.010 | 4.120 | 4.130 | 3.980 | 0.100 | 2.488% | 25.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.010 | 4.020 | 4.060 | 3.940 | 0.000 | 0.000% | 19.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.890 | 4.020 | 4.040 | 3.790 | 0.130 | 3.342% | 29.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.880 | 3.890 | 3.920 | 3.840 | -0.030 | -0.765% | 22.92万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.080 | 3.920 | 4.080 | 3.880 | -0.170 | -4.156% | 30.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.050 | 4.090 | 4.110 | 4.010 | 0.050 | 1.238% | 23.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.190 | 4.040 | 4.210 | 4.000 | -0.130 | -3.118% | 36.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.150 | 4.170 | 4.320 | 4.080 | 0.000 | 0.000% | 40.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.210 | 4.170 | 4.210 | 4.110 | -0.040 | -0.950% | 32.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.180 | 4.210 | 4.260 | 4.100 | 0.040 | 0.959% | 38.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.230 | 4.170 | 4.260 | 4.150 | -0.090 | -2.113% | 39.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.410 | 4.260 | 4.430 | 4.180 | -0.090 | -2.069% | 89.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.120 | 4.350 | 4.470 | 3.990 | 0.000 | 0.000% | 147.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.910 | 4.060 | 4.120 | 3.890 | 0.000 | 0.000% | 58.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.940 | 3.870 | 3.970 | 3.860 | 0.000 | 0.000% | 22.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.000 | 3.970 | 4.000 | 3.900 | 0.000 | 0.000% | 29.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.740 | 3.960 | 3.990 | 3.690 | 0.000 | 0.000% | 39.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.000 | 3.740 | 4.030 | 3.740 | 0.000 | 0.000% | 39.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.040 | 3.970 | 4.120 | 3.940 | 0.000 | 0.000% | 39.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.070 | 4.070 | 4.100 | 3.810 | 0.000 | 0.000% | 94.28万 | 0.00亿 | 0.000% |