积成电子（002339）历史行情
以下为积成电子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 | 7.140 | 7.230 | 7.520 | 7.110 | 0.080 | 1.119% | 22.28万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.120 | 7.150 | 7.310 | 7.090 | 0.090 | 1.275% | 1,881.21万 | 1.35亿 | 3.929% |
| 2026-10-06 | 7.120 | 7.150 | 7.310 | 7.090 | 0.090 | 1.275% | 1,881.21万 | 1.35亿 | 3.929% |
| 2026-10-05 | 7.120 | 7.150 | 7.310 | 7.090 | 0.090 | 1.275% | 1,881.21万 | 1.35亿 | 3.929% |
| 2026-10-02 | 7.120 | 7.150 | 7.310 | 7.090 | 0.090 | 1.275% | 1,881.21万 | 1.35亿 | 3.929% |
| 2026-10-01 | 7.120 | 7.150 | 7.310 | 7.090 | 0.090 | 1.275% | 1,881.21万 | 1.35亿 | 3.929% |
| 2026-09-30 | 7.120 | 7.150 | 7.310 | 7.090 | 0.090 | 1.275% | 18.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.990 | 7.060 | 7.120 | 6.940 | 0.030 | 0.427% | 14.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.440 | 7.030 | 7.470 | 7.000 | -0.520 | -6.887% | 26.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.420 | 7.550 | 7.590 | 7.300 | 0.060 | 0.801% | 3,063.85万 | 2.27亿 | 6.399% |
| 2026-09-24 | 7.420 | 7.550 | 7.590 | 7.300 | 0.060 | 0.801% | 30.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.770 | 7.490 | 7.800 | 7.410 | -0.310 | -3.974% | 37.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.990 | 7.800 | 7.990 | 7.750 | -0.190 | -2.378% | 35.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.000 | 7.990 | 8.010 | 7.890 | -0.050 | -0.622% | 44.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.440 | 8.040 | 8.450 | 7.960 | -0.190 | -2.309% | 75.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.650 | 8.230 | 8.230 | 7.410 | 0.750 | 10.027% | 55.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.510 | 7.480 | 7.600 | 7.340 | -0.010 | -0.134% | 20.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.670 | 7.490 | 7.720 | 7.460 | -0.210 | -2.727% | 28.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.250 | 7.700 | 8.010 | 7.250 | 0.420 | 5.769% | 46.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.360 | 7.280 | 7.390 | 7.190 | -0.110 | -1.488% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.450 | 7.390 | 7.450 | 7.350 | -0.080 | -1.071% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.500 | 7.470 | 7.540 | 7.440 | -0.060 | -0.797% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.560 | 7.530 | 7.590 | 7.470 | -0.040 | -0.528% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.600 | 7.570 | 7.600 | 7.500 | 0.020 | 0.265% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.550 | 7.550 | 7.680 | 7.480 | 0.040 | 0.533% | 10.98万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.640 | 7.510 | 7.680 | 7.480 | -0.090 | -1.184% | 9.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.650 | 7.600 | 7.650 | 7.470 | -0.010 | -0.131% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.480 | 7.610 | 7.650 | 7.450 | 0.120 | 1.602% | 12.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.410 | 7.490 | 7.530 | 7.340 | 0.040 | 0.537% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.400 | 7.450 | 7.500 | 7.390 | 0.040 | 0.540% | 12.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.390 | 7.410 | 7.460 | 7.310 | -0.010 | -0.135% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.500 | 7.420 | 7.520 | 7.350 | -0.030 | -0.403% | 12.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.070 | 7.450 | 7.530 | 7.030 | 0.370 | 5.226% | 23.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.110 | 7.080 | 7.170 | 6.980 | 0.020 | 0.283% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.060 | 7.110 | 6.960 | -0.040 | -0.563% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.970 | 7.100 | 7.120 | 6.930 | 0.160 | 2.305% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.180 | 6.940 | 7.190 | 6.910 | -0.250 | -3.477% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.340 | 7.190 | 7.390 | 7.150 | -0.160 | -2.177% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.280 | 7.350 | 7.380 | 7.150 | 0.080 | 1.100% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.330 | 7.270 | 7.330 | 7.160 | -0.060 | -0.819% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.450 | 7.330 | 7.480 | 7.330 | -0.120 | -1.611% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.320 | 7.450 | 7.540 | 7.280 | 0.140 | 1.915% | 18.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.410 | 7.310 | 7.410 | 7.260 | -0.140 | -1.879% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.250 | 7.450 | 7.450 | 7.210 | 0.230 | 3.186% | 16.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.290 | 7.220 | 7.340 | 7.110 | -0.080 | -1.096% | 12.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.380 | 7.300 | 7.380 | 7.180 | -0.080 | -1.084% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.430 | 7.380 | 7.460 | 7.310 | -0.050 | -0.673% | 18.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.410 | 7.430 | 7.520 | 7.390 | 0.020 | 0.270% | 21.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.150 | 7.410 | 7.430 | 7.150 | 0.270 | 3.782% | 25.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.050 | 7.140 | 7.170 | 7.030 | 0.080 | 1.133% | 17.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.110 | 7.060 | 7.330 | 7.030 | -0.110 | -1.534% | 22.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.090 | 7.170 | 7.250 | 7.030 | 0.080 | 1.128% | 25.58万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.950 | 7.090 | 7.130 | 6.890 | 0.080 | 1.141% | 27.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.780 | 7.010 | 7.030 | 6.740 | 0.180 | 2.635% | 30.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.150 | 6.830 | 7.250 | 6.810 | -0.210 | -2.983% | 45.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.430 | 7.040 | 7.040 | 6.400 | 0.640 | 10.000% | 44.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.500 | 6.400 | 6.530 | 6.360 | -0.090 | -1.387% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.440 | 6.490 | 6.530 | 6.180 | 0.050 | 0.776% | 19.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.480 | 6.440 | 6.690 | 6.340 | -0.050 | -0.770% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.630 | 6.490 | 6.700 | 6.420 | -0.100 | -1.517% | 14.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.500 | 6.590 | 6.770 | 6.440 | 0.060 | 0.919% | 13.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.500 | 6.530 | 6.720 | 6.430 | 0.020 | 0.307% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.330 | 6.510 | 6.520 | 6.260 | 0.130 | 2.038% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.720 | 6.380 | 6.720 | 6.360 | -0.320 | -4.776% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.630 | 6.700 | 6.870 | 6.520 | 0.070 | 1.056% | 13.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.550 | 6.630 | 6.640 | 6.340 | 0.070 | 1.067% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.640 | 6.560 | 6.660 | 6.480 | -0.080 | -1.205% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.820 | 6.640 | 6.880 | 6.600 | -0.170 | -2.496% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.110 | 6.810 | 7.230 | 6.800 | -0.300 | -4.219% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.950 | 7.110 | 7.200 | 6.900 | 0.160 | 2.302% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.990 | 6.950 | 7.200 | 6.930 | -0.050 | -0.714% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.870 | 7.000 | 7.120 | 6.820 | 0.070 | 1.010% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.880 | 6.930 | 6.950 | 6.750 | 0.030 | 0.435% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.820 | 6.900 | 6.960 | 6.660 | 0.030 | 0.437% | 15.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.100 | 6.870 | 7.200 | 6.870 | -0.230 | -3.239% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.310 | 7.100 | 7.320 | 7.060 | -0.200 | -2.740% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.530 | 7.300 | 7.530 | 7.180 | -0.260 | -3.439% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.640 | 7.560 | 7.750 | 7.510 | -0.080 | -1.047% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.460 | 7.640 | 7.640 | 7.260 | 0.190 | 2.550% | 16.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.590 | 7.450 | 7.630 | 7.420 | -0.180 | -2.359% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.940 | 7.630 | 7.980 | 7.580 | -0.330 | -4.146% | 13.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.900 | 7.960 | 8.030 | 7.750 | 0.070 | 0.887% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.700 | 7.890 | 8.060 | 7.700 | 0.250 | 3.272% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.650 | 7.640 | 7.750 | 7.520 | 0.090 | 1.192% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.700 | 7.550 | 7.720 | 7.490 | -0.110 | -1.436% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.860 | 7.660 | 7.890 | 7.570 | -0.260 | -3.283% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.980 | 7.920 | 8.070 | 7.830 | 0.020 | 0.253% | 11.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.060 | 7.900 | 8.210 | 7.790 | -0.370 | -4.474% | 14.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.310 | 8.270 | 8.430 | 8.050 | -0.040 | -0.481% | 14.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.340 | 8.310 | 8.410 | 8.230 | -0.110 | -1.306% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.410 | 8.420 | 8.570 | 8.330 | -0.070 | -0.824% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.700 | 8.490 | 8.740 | 8.270 | -0.250 | -2.860% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.680 | 8.740 | 8.880 | 8.590 | 0.080 | 0.924% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.980 | 8.660 | 8.990 | 8.580 | -0.330 | -3.671% | 14.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.780 | 8.990 | 9.020 | 8.730 | 0.240 | 2.743% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.860 | 8.750 | 9.050 | 8.690 | -0.200 | -2.235% | 12.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.150 | 8.950 | 9.160 | 8.850 | -0.250 | -2.717% | 15.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.220 | 9.200 | 9.560 | 9.180 | -0.010 | -0.109% | 15.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.960 | 9.210 | 9.260 | 8.900 | 0.260 | 2.905% | 14.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.580 | 8.950 | 9.600 | 8.930 | -0.590 | -6.184% | 23.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.790 | 9.540 | 9.800 | 9.410 | -0.320 | -3.245% | 18.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.780 | 9.860 | 9.920 | 9.630 | 0.080 | 0.818% | 15.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.580 | 9.780 | 9.880 | 9.490 | 0.130 | 1.347% | 14.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.940 | 9.650 | 10.030 | 9.560 | -0.270 | -2.722% | 23.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.500 | 9.920 | 10.560 | 9.920 | -0.520 | -4.981% | 30.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.080 | 10.440 | 10.610 | 10.000 | 0.340 | 3.366% | 39.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.160 | 10.100 | 10.260 | 10.050 | -0.060 | -0.591% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.380 | 10.160 | 10.620 | 10.140 | 0.040 | 0.395% | 24.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.200 | 10.120 | 10.200 | 10.050 | -0.100 | -0.978% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.200 | 10.220 | 10.270 | 10.130 | 0.020 | 0.196% | 18.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.160 | 10.200 | 10.270 | 10.090 | 0.330 | 3.343% | 19.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.050 | 9.870 | 10.080 | 9.810 | -0.040 | -0.404% | 13.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.830 | 9.910 | 10.000 | 9.550 | -0.020 | -0.201% | 18.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.090 | 9.930 | 10.100 | 9.830 | -0.180 | -1.780% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.040 | 10.110 | 10.180 | 9.880 | -0.040 | -0.394% | 15.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.230 | 10.150 | 10.370 | 10.090 | -0.190 | -1.838% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.430 | 10.340 | 10.620 | 10.150 | -0.130 | -1.242% | 19.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.480 | 10.470 | 10.530 | 10.310 | -0.030 | -0.286% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.720 | 10.500 | 10.720 | 10.340 | -0.260 | -2.416% | 20.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.490 | 10.760 | 10.770 | 10.410 | 0.280 | 2.672% | 25.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.480 | 10.480 | 10.650 | 10.340 | -0.090 | -0.851% | 18.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.470 | 10.570 | 10.570 | 10.210 | 0.060 | 0.571% | 20.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.440 | 10.510 | 10.770 | 10.440 | 0.070 | 0.670% | 31.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.340 | 10.440 | 10.490 | 10.300 | 0.170 | 1.655% | 18.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.190 | 10.270 | 10.370 | 10.110 | 0.000 | 0.000% | 14.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.250 | 10.260 | 10.420 | 10.230 | 0.000 | 0.000% | 16.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.290 | 10.190 | 10.290 | 10.110 | 0.000 | 0.000% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.150 | 10.370 | 10.380 | 10.100 | 0.000 | 0.000% | 23.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.730 | 9.880 | 9.980 | 9.700 | 0.000 | 0.000% | 22.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.380 | 9.730 | 10.390 | 9.690 | 0.000 | 0.000% | 28.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.750 | 10.200 | 10.990 | 10.080 | 0.000 | 0.000% | 35.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.780 | 10.590 | 10.880 | 10.490 | 0.000 | 0.000% | 20.18万 | 0.00亿 | 0.000% |