巨力索具（002342）历史行情
以下为巨力索具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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.310 | 7.840 | 8.500 | 7.810 | -0.620 | -7.329% | 5,782.37万 | 4.70亿 | 6.057% |
| 2026-10-08 | 8.280 | 8.460 | 8.860 | 8.280 | 0.210 | 2.545% | 167.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.500 | 8.250 | 8.870 | 8.240 | -0.200 | -2.367% | 14,245.70万 | 12.07亿 | 14.922% |
| 2026-10-06 | 8.500 | 8.250 | 8.870 | 8.240 | -0.200 | -2.367% | 14,245.70万 | 12.07亿 | 14.922% |
| 2026-10-05 | 8.500 | 8.250 | 8.870 | 8.240 | -0.200 | -2.367% | 14,245.70万 | 12.07亿 | 14.922% |
| 2026-10-02 | 8.500 | 8.250 | 8.870 | 8.240 | -0.200 | -2.367% | 14,245.70万 | 12.07亿 | 14.922% |
| 2026-10-01 | 8.500 | 8.250 | 8.870 | 8.240 | -0.200 | -2.367% | 14,245.70万 | 12.07亿 | 14.922% |
| 2026-09-30 | 8.500 | 8.250 | 8.870 | 8.240 | -0.200 | -2.367% | 142.46万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.830 | 8.450 | 8.900 | 8.380 | -0.230 | -2.650% | 186.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.890 | 8.680 | 8.680 | 7.560 | 0.790 | 10.013% | 238.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.510 | 7.890 | 8.230 | 7.480 | 0.350 | 4.642% | 14,004.41万 | 11.04亿 | 14.669% |
| 2026-09-24 | 7.510 | 7.890 | 8.230 | 7.480 | 0.350 | 4.642% | 140.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.810 | 7.540 | 7.840 | 7.530 | -0.320 | -4.071% | 41.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.100 | 7.860 | 8.120 | 7.830 | -0.200 | -2.481% | 37.61万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.910 | 8.060 | 8.150 | 7.860 | 0.180 | 2.284% | 40.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.800 | 7.880 | 7.960 | 7.800 | 0.130 | 1.677% | 32.69万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.950 | 7.750 | 7.950 | 7.680 | -0.210 | -2.638% | 31.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.840 | 7.960 | 8.020 | 7.740 | 0.120 | 1.531% | 36.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.000 | 7.840 | 8.020 | 7.810 | -0.150 | -1.877% | 30.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.900 | 7.990 | 8.040 | 7.840 | -0.020 | -0.250% | 43.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.050 | 8.010 | 8.280 | 7.770 | -0.140 | -1.718% | 63.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.100 | 8.150 | 8.370 | 8.010 | 0.000 | 0.000% | 69.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.160 | 8.150 | 8.340 | 7.900 | 0.120 | 1.494% | 70.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.730 | 8.030 | 8.250 | 7.700 | 0.290 | 3.747% | 54.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.890 | 7.740 | 7.900 | 7.740 | -0.110 | -1.401% | 27.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.900 | 7.850 | 8.080 | 7.780 | 0.020 | 0.255% | 44.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.940 | 7.830 | 8.000 | 7.770 | -0.120 | -1.509% | 40.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.730 | 7.950 | 8.030 | 7.660 | 0.160 | 2.054% | 62.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.740 | 7.790 | 7.830 | 7.660 | 0.060 | 0.776% | 31.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.660 | 7.730 | 7.760 | 7.610 | -0.010 | -0.129% | 24.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.760 | 7.740 | 7.800 | 7.680 | -0.020 | -0.258% | 24.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.670 | 7.760 | 7.790 | 7.580 | 0.090 | 1.173% | 25.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.620 | 7.670 | 7.800 | 7.520 | 0.060 | 0.788% | 32.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.360 | 7.610 | 7.670 | 7.310 | 0.170 | 2.285% | 34.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.520 | 7.440 | 7.580 | 7.290 | -0.080 | -1.064% | 28.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.410 | 7.520 | 7.550 | 7.270 | 0.110 | 1.484% | 33.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.590 | 7.410 | 7.620 | 7.380 | -0.080 | -1.068% | 42.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.370 | 7.490 | 8.400 | 7.490 | -0.830 | -9.976% | 81.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.530 | 8.320 | 8.550 | 8.200 | -0.080 | -0.952% | 34.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.300 | 8.400 | 8.400 | 8.080 | 0.210 | 2.564% | 39.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.170 | 8.190 | 8.220 | 8.000 | -0.010 | -0.122% | 34.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.450 | 8.200 | 8.470 | 8.200 | -0.150 | -1.796% | 38.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.160 | 8.350 | 8.370 | 8.120 | 0.190 | 2.328% | 43.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.290 | 8.160 | 8.320 | 8.050 | -0.250 | -2.973% | 47.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.400 | 8.410 | 8.430 | 8.030 | 0.110 | 1.325% | 50.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.180 | 8.300 | 8.310 | 8.000 | 0.070 | 0.851% | 53.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.020 | 8.230 | 8.290 | 7.990 | 0.150 | 1.856% | 61.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.900 | 8.080 | 8.100 | 7.850 | 0.190 | 2.408% | 54.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.780 | 7.890 | 7.930 | 7.620 | 0.210 | 2.734% | 58.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.310 | 7.680 | 7.700 | 7.290 | 0.370 | 5.062% | 74.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.090 | 7.310 | 7.430 | 7.080 | 0.350 | 5.029% | 88.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.240 | 6.960 | 7.400 | 6.900 | -0.310 | -4.264% | 63.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.300 | 7.270 | 7.370 | 7.060 | -0.050 | -0.683% | 53.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.390 | 7.320 | 7.530 | 7.260 | -0.070 | -0.947% | 56.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.940 | 7.390 | 7.400 | 6.900 | 0.390 | 5.571% | 70.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.200 | 7.000 | 7.300 | 6.970 | -0.310 | -4.241% | 52.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.000 | 7.310 | 7.340 | 6.940 | 0.270 | 3.835% | 60.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.980 | 7.040 | 7.260 | 6.940 | -0.090 | -1.262% | 71.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.940 | 7.130 | 7.140 | 6.230 | 0.270 | 3.936% | 110.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.420 | 6.860 | 7.500 | 6.720 | -0.430 | -5.898% | 97.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.060 | 7.290 | 8.120 | 7.250 | -0.760 | -9.441% | 104.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.080 | 8.050 | 8.410 | 7.980 | -0.180 | -2.187% | 107.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.060 | 8.230 | 8.970 | 8.060 | -0.730 | -8.147% | 178.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.960 | 8.960 | 9.230 | 8.960 | -1.000 | -10.040% | 33.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 11.510 | 9.960 | 11.550 | 9.960 | -1.110 | -10.027% | 216.09万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.260 | 11.070 | 11.070 | 10.100 | 1.010 | 10.040% | 171.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.740 | 10.060 | 10.240 | 9.460 | 0.470 | 4.901% | 129.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.940 | 9.590 | 10.240 | 9.560 | -0.510 | -5.050% | 108.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 10.050 | 10.100 | 10.750 | 9.920 | 0.000 | 0.000% | 143.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 11.290 | 10.100 | 11.790 | 10.080 | -0.860 | -7.847% | 161.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 11.570 | 10.960 | 11.880 | 10.810 | -0.590 | -5.108% | 178.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 11.250 | 11.550 | 11.860 | 11.030 | 0.300 | 2.667% | 202.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.610 | 11.250 | 11.560 | 10.380 | 0.740 | 7.041% | 214.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.750 | 10.510 | 10.910 | 10.430 | -0.110 | -1.036% | 197.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.120 | 10.620 | 10.620 | 9.790 | 0.970 | 10.052% | 138.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.740 | 9.650 | 9.920 | 9.270 | 0.100 | 1.047% | 103.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.960 | 9.550 | 10.740 | 9.500 | -0.430 | -4.309% | 124.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.370 | 9.980 | 10.300 | 9.080 | 0.520 | 5.497% | 122.33万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.730 | 9.460 | 9.820 | 9.360 | -0.270 | -2.775% | 56.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.970 | 9.730 | 9.990 | 9.470 | -0.240 | -2.407% | 72.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.320 | 9.970 | 10.320 | 9.950 | -0.290 | -2.827% | 60.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.500 | 10.260 | 10.650 | 10.180 | -0.160 | -1.536% | 68.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 10.480 | 10.420 | 10.600 | 10.180 | 0.140 | 1.362% | 62.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 10.220 | 10.280 | 10.340 | 10.100 | 0.110 | 1.082% | 66.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 10.180 | 10.170 | 10.390 | 9.920 | 0.190 | 1.904% | 92.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 10.150 | 9.980 | 10.250 | 9.900 | -0.280 | -2.729% | 96.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 10.640 | 10.260 | 10.950 | 10.120 | -0.540 | -5.000% | 125.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 11.630 | 10.800 | 11.630 | 10.570 | -0.860 | -7.376% | 168.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.760 | 11.660 | 12.210 | 10.690 | 0.560 | 5.045% | 207.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 11.100 | 11.100 | 11.380 | 10.700 | 0.050 | 0.452% | 88.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 11.210 | 11.050 | 11.390 | 10.990 | -0.230 | -2.039% | 62.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 11.280 | 11.280 | 11.650 | 11.130 | 0.106 | 0.949% | 93.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 11.754 | 11.174 | 11.754 | 10.904 | -0.390 | -3.373% | 85.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 11.294 | 11.564 | 11.854 | 11.294 | 0.270 | 2.391% | 87.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 12.164 | 11.294 | 12.204 | 11.234 | -0.710 | -5.915% | 94.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 11.544 | 12.004 | 12.084 | 11.424 | 0.450 | 3.895% | 105.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 12.374 | 11.554 | 12.394 | 11.454 | -0.580 | -4.780% | 121.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.524 | 12.134 | 12.794 | 11.994 | -0.620 | -4.861% | 160.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 13.364 | 12.754 | 13.444 | 12.444 | -0.410 | -3.115% | 193.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.634 | 13.164 | 13.594 | 12.354 | 0.380 | 2.972% | 265.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 13.214 | 12.784 | 13.584 | 12.784 | -1.420 | -9.997% | 299.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 14.164 | 14.204 | 15.734 | 14.164 | -1.530 | -9.724% | 361.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 15.734 | 15.734 | 15.734 | 15.734 | -1.750 | -10.009% | 2.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 17.484 | 17.484 | 17.484 | 17.484 | -1.940 | -9.988% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 19.344 | 19.424 | 20.344 | 18.884 | -0.480 | -2.412% | 149.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 20.204 | 19.904 | 20.994 | 18.624 | -0.550 | -2.689% | 221.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 20.244 | 20.454 | 21.214 | 19.874 | 0.060 | 0.294% | 182.48万 | 0.00亿 | 0.000% |
| 2026-05-12 | 21.824 | 20.394 | 21.944 | 20.044 | -1.770 | -7.986% | 228.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 21.624 | 22.164 | 22.774 | 21.464 | 0.060 | 0.271% | 261.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 22.114 | 22.104 | 23.994 | 21.354 | -0.010 | -0.045% | 339.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 19.894 | 22.114 | 22.114 | 19.754 | 2.010 | 9.998% | 272.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 19.644 | 20.104 | 20.594 | 19.394 | 0.300 | 1.515% | 210.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 18.924 | 19.804 | 20.294 | 18.854 | 0.910 | 4.816% | 213.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 18.124 | 18.894 | 19.294 | 17.994 | 0.420 | 2.273% | 190.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 18.434 | 18.474 | 18.934 | 17.764 | 0.060 | 0.326% | 192.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 18.284 | 18.414 | 19.074 | 17.484 | -0.630 | -3.308% | 171.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 18.774 | 19.044 | 20.204 | 18.104 | 0.090 | 0.475% | 258.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 19.624 | 18.954 | 20.244 | 18.674 | -1.190 | -5.907% | 212.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 20.314 | 20.144 | 21.304 | 20.014 | -1.270 | -5.931% | 280.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 18.994 | 21.414 | 21.414 | 18.464 | 1.950 | 10.018% | 289.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 19.194 | 19.464 | 19.994 | 18.794 | 0.410 | 2.152% | 277.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 18.064 | 19.054 | 19.294 | 18.004 | 0.550 | 2.972% | 223.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 18.004 | 18.504 | 19.674 | 17.494 | 0.220 | 1.203% | 292.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 17.024 | 18.284 | 18.704 | 16.794 | 1.140 | 6.650% | 287.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 16.334 | 17.144 | 17.204 | 16.004 | 0.810 | 4.959% | 289.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 15.554 | 16.334 | 16.654 | 15.554 | 0.000 | 0.000% | 267.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 15.994 | 15.494 | 16.654 | 15.414 | 0.000 | 0.000% | 357.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 14.494 | 15.584 | 15.584 | 14.494 | 0.000 | 0.000% | 272.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.094 | 14.164 | 14.164 | 12.944 | 0.000 | 0.000% | 129.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 12.724 | 12.874 | 13.174 | 12.494 | 0.000 | 0.000% | 115.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.684 | 12.774 | 13.774 | 12.704 | 0.000 | 0.000% | 157.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 14.174 | 13.794 | 14.674 | 13.694 | 0.000 | 0.000% | 198.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 15.074 | 14.254 | 15.374 | 14.114 | 0.000 | 0.000% | 310.60万 | 0.00亿 | 0.000% |