皖通科技（002331）历史行情
以下为皖通科技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 | 6.860 | 6.790 | 6.950 | 6.740 | -0.060 | -0.876% | 5.16万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.070 | 6.850 | 7.070 | 6.840 | -0.190 | -2.699% | 741.24万 | 0.51亿 | 1.837% |
| 2026-10-06 | 7.070 | 6.850 | 7.070 | 6.840 | -0.190 | -2.699% | 741.24万 | 0.51亿 | 1.837% |
| 2026-10-05 | 7.070 | 6.850 | 7.070 | 6.840 | -0.190 | -2.699% | 741.24万 | 0.51亿 | 1.837% |
| 2026-10-02 | 7.070 | 6.850 | 7.070 | 6.840 | -0.190 | -2.699% | 741.24万 | 0.51亿 | 1.837% |
| 2026-10-01 | 7.070 | 6.850 | 7.070 | 6.840 | -0.190 | -2.699% | 741.24万 | 0.51亿 | 1.837% |
| 2026-09-30 | 7.070 | 6.850 | 7.070 | 6.840 | -0.190 | -2.699% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.720 | 7.040 | 7.130 | 6.700 | 0.300 | 4.451% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.800 | 6.740 | 6.850 | 6.670 | -0.060 | -0.882% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.800 | 6.800 | 6.890 | 6.770 | -0.040 | -0.585% | 410.97万 | 0.28亿 | 1.019% |
| 2026-09-24 | 6.800 | 6.800 | 6.890 | 6.770 | -0.040 | -0.585% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.900 | 6.840 | 6.910 | 6.720 | -0.060 | -0.870% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.770 | 6.900 | 6.920 | 6.740 | 0.130 | 1.920% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.650 | 6.770 | 6.770 | 6.640 | 0.100 | 1.499% | 6.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.720 | 6.670 | 6.770 | 6.630 | -0.010 | -0.150% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.640 | 6.680 | 6.730 | 6.540 | -0.020 | -0.299% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.710 | 6.700 | 6.750 | 6.580 | 0.040 | 0.601% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.940 | 6.660 | 6.980 | 6.650 | -0.290 | -4.173% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.920 | 6.950 | 7.030 | 6.890 | -0.010 | -0.144% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.060 | 6.960 | 7.060 | 6.880 | -0.120 | -1.695% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.110 | 7.080 | 7.110 | 7.000 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.200 | 7.080 | 7.200 | 7.040 | -0.130 | -1.803% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.190 | 7.210 | 7.220 | 7.140 | 0.020 | 0.278% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.080 | 7.190 | 7.230 | 7.080 | 0.110 | 1.554% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.160 | 7.080 | 7.230 | 7.060 | -0.030 | -0.422% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.250 | 7.110 | 7.280 | 7.100 | -0.080 | -1.113% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.210 | 7.190 | 7.270 | 7.080 | -0.110 | -1.507% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.130 | 7.300 | 7.390 | 7.130 | 0.050 | 0.690% | 19.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.980 | 7.250 | 7.660 | 6.920 | 0.280 | 4.017% | 25.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.990 | 6.970 | 7.010 | 6.920 | 0.010 | 0.144% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.960 | 6.960 | 7.010 | 6.840 | -0.040 | -0.571% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.990 | 7.000 | 7.020 | 6.870 | 0.030 | 0.430% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.780 | 6.970 | 6.990 | 6.760 | 0.170 | 2.500% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.880 | 6.800 | 6.930 | 6.750 | -0.060 | -0.875% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.890 | 6.860 | 6.900 | 6.760 | -0.030 | -0.435% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.910 | 6.890 | 6.970 | 6.790 | 0.030 | 0.437% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.920 | 6.860 | 6.970 | 6.830 | -0.120 | -1.719% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.030 | 6.980 | 7.050 | 6.870 | -0.050 | -0.711% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.040 | 7.030 | 7.080 | 6.930 | 0.020 | 0.285% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.120 | 7.010 | 7.120 | 6.920 | -0.080 | -1.128% | 8.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.260 | 7.090 | 7.300 | 7.090 | -0.140 | -1.936% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.080 | 7.230 | 7.310 | 7.050 | 0.170 | 2.408% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.160 | 7.060 | 7.160 | 6.990 | -0.060 | -0.843% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.000 | 7.120 | 7.180 | 6.940 | 0.150 | 2.152% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.040 | 6.970 | 7.060 | 6.820 | -0.080 | -1.135% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.960 | 7.050 | 7.120 | 6.930 | 0.060 | 0.858% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.040 | 6.990 | 7.120 | 6.940 | -0.050 | -0.710% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.890 | 7.040 | 7.130 | 6.870 | 0.160 | 2.326% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.680 | 6.880 | 6.900 | 6.610 | 0.200 | 2.994% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.380 | 6.680 | 6.710 | 6.380 | 0.380 | 6.032% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.580 | 6.300 | 6.630 | 6.290 | -0.300 | -4.545% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.630 | 6.600 | 6.700 | 6.480 | 0.010 | 0.152% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.600 | 6.590 | 6.750 | 6.540 | -0.030 | -0.453% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.550 | 6.620 | 6.630 | 6.380 | 0.150 | 2.318% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.400 | 6.470 | 6.540 | 6.330 | 0.020 | 0.310% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.260 | 6.450 | 6.470 | 6.250 | 0.200 | 3.200% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.320 | 6.250 | 6.450 | 6.220 | -0.150 | -2.344% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.330 | 6.400 | 6.420 | 6.000 | 0.010 | 0.156% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.600 | 6.390 | 6.790 | 6.280 | -0.200 | -3.035% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.840 | 6.590 | 6.970 | 6.510 | -0.260 | -3.796% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.810 | 6.850 | 6.980 | 6.650 | 0.040 | 0.587% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.740 | 6.810 | 6.960 | 6.720 | 0.000 | 0.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.800 | 6.810 | 6.830 | 6.580 | 0.020 | 0.295% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.020 | 6.790 | 7.080 | 6.730 | -0.230 | -3.276% | 9.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.780 | 7.020 | 7.270 | 6.730 | 0.190 | 2.782% | 15.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.740 | 6.830 | 6.860 | 6.660 | 0.030 | 0.441% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.890 | 6.800 | 6.910 | 6.660 | -0.030 | -0.439% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.020 | 6.830 | 7.060 | 6.820 | -0.240 | -3.395% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.220 | 7.070 | 7.220 | 6.900 | -0.150 | -2.078% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.140 | 7.220 | 7.320 | 7.090 | 0.080 | 1.120% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.390 | 7.140 | 7.520 | 7.100 | -0.400 | -5.305% | 18.26万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.380 | 7.540 | 7.560 | 7.260 | 0.150 | 2.030% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.420 | 7.390 | 7.510 | 7.250 | 0.000 | 0.000% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.580 | 7.390 | 7.580 | 7.150 | -0.190 | -2.507% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.690 | 7.580 | 7.820 | 7.540 | -0.210 | -2.696% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.890 | 7.790 | 8.200 | 7.680 | -0.080 | -1.017% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.110 | 7.870 | 8.180 | 7.620 | -0.310 | -3.790% | 15.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.030 | 8.180 | 8.290 | 8.000 | 0.090 | 1.112% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.110 | 8.090 | 8.140 | 7.620 | 0.000 | 0.000% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.920 | 8.090 | 8.240 | 7.820 | 0.110 | 1.378% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.230 | 7.980 | 8.260 | 7.880 | -0.300 | -3.623% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.200 | 8.280 | 8.390 | 8.120 | 0.020 | 0.242% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.220 | 8.260 | 8.390 | 8.120 | 0.030 | 0.365% | 9.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.480 | 8.230 | 8.510 | 8.140 | -0.130 | -1.555% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.310 | 8.360 | 8.390 | 8.100 | -0.040 | -0.476% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.470 | 8.400 | 8.590 | 8.110 | -0.120 | -1.408% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.740 | 8.520 | 8.800 | 8.440 | -0.140 | -1.617% | 10.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.570 | 8.660 | 8.950 | 8.410 | -0.180 | -2.036% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.680 | 8.840 | 8.950 | 8.610 | 0.140 | 1.609% | 12.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.530 | 8.700 | 8.790 | 8.530 | 0.030 | 0.346% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.660 | 8.670 | 8.890 | 8.510 | -0.070 | -0.801% | 12.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.600 | 8.740 | 9.060 | 8.580 | 0.150 | 1.746% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.450 | 8.590 | 8.810 | 8.330 | 0.150 | 1.777% | 12.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.010 | 8.440 | 9.140 | 8.360 | -0.490 | -5.487% | 16.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.430 | 8.930 | 9.060 | 8.380 | 0.500 | 5.931% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.800 | 8.430 | 8.840 | 8.350 | -0.430 | -4.853% | 16.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.210 | 8.860 | 9.290 | 8.690 | -0.450 | -4.834% | 16.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.490 | 9.310 | 9.520 | 9.050 | -0.150 | -1.586% | 12.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.470 | 9.460 | 9.520 | 9.180 | 0.220 | 2.381% | 15.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.850 | 9.240 | 9.960 | 9.200 | -0.560 | -5.714% | 22.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.830 | 9.800 | 10.140 | 9.780 | -0.060 | -0.609% | 18.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.560 | 9.860 | 9.950 | 9.460 | 0.300 | 3.138% | 17.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.620 | 9.560 | 9.700 | 9.430 | -0.070 | -0.727% | 17.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.880 | 9.630 | 9.880 | 9.470 | -0.030 | -0.311% | 20.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.060 | 9.660 | 10.070 | 9.660 | -0.200 | -2.028% | 28.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.050 | 9.860 | 10.170 | 9.820 | -0.240 | -2.376% | 43.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.780 | 10.100 | 10.740 | 9.770 | 0.340 | 3.484% | 64.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.720 | 9.760 | 9.980 | 9.520 | 0.040 | 0.412% | 25.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.450 | 9.720 | 9.770 | 9.270 | 0.240 | 2.532% | 31.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.340 | 9.480 | 9.640 | 9.230 | 0.130 | 1.390% | 28.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.410 | 9.350 | 9.460 | 9.160 | 0.080 | 0.863% | 19.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.260 | 9.270 | 9.410 | 9.200 | -0.020 | -0.215% | 19.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.240 | 9.290 | 9.420 | 9.090 | 0.060 | 0.650% | 26.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.190 | 9.230 | 9.580 | 9.140 | -0.040 | -0.431% | 39.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.700 | 9.270 | 9.800 | 9.210 | -0.640 | -6.458% | 61.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.890 | 9.910 | 9.910 | 8.800 | 0.900 | 9.989% | 46.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.600 | 9.010 | 9.050 | 8.570 | 0.350 | 4.042% | 35.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.630 | 8.660 | 8.750 | 8.520 | -0.010 | -0.115% | 21.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.640 | 8.670 | 8.830 | 8.570 | -0.310 | -3.452% | 34.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.180 | 8.980 | 8.980 | 8.160 | 0.820 | 10.049% | 34.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.310 | 8.160 | 8.350 | 8.100 | -0.190 | -2.275% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.220 | 8.350 | 8.360 | 8.190 | 0.130 | 1.582% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.340 | 8.220 | 8.370 | 8.190 | -0.090 | -1.083% | 4.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.420 | 8.310 | 8.510 | 8.200 | -0.030 | -0.360% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.270 | 8.340 | 8.390 | 8.160 | 0.000 | 0.000% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.350 | 8.270 | 8.360 | 8.240 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.420 | 8.240 | 8.420 | 8.200 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.250 | 8.470 | 8.480 | 8.190 | 0.000 | 0.000% | 7.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.930 | 8.080 | 8.100 | 7.900 | 0.000 | 0.000% | 4.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.030 | 7.940 | 8.090 | 7.910 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.100 | 8.020 | 8.160 | 7.940 | 0.000 | 0.000% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.250 | 8.150 | 8.310 | 8.050 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |