合众思壮（002383）历史行情
以下为合众思壮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 | 7.680 | 7.820 | 8.130 | 7.470 | 0.200 | 2.625% | 21.44万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.860 | 7.620 | 7.990 | 7.500 | -0.060 | -0.781% | 18.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.070 | 7.680 | 8.100 | 7.640 | -0.400 | -4.950% | 2,763.39万 | 2.16亿 | 3.732% |
| 2026-10-06 | 8.070 | 7.680 | 8.100 | 7.640 | -0.400 | -4.950% | 2,763.39万 | 2.16亿 | 3.732% |
| 2026-10-05 | 8.070 | 7.680 | 8.100 | 7.640 | -0.400 | -4.950% | 2,763.39万 | 2.16亿 | 3.732% |
| 2026-10-02 | 8.070 | 7.680 | 8.100 | 7.640 | -0.400 | -4.950% | 2,763.39万 | 2.16亿 | 3.732% |
| 2026-10-01 | 8.070 | 7.680 | 8.100 | 7.640 | -0.400 | -4.950% | 2,763.39万 | 2.16亿 | 3.732% |
| 2026-09-30 | 8.070 | 7.680 | 8.100 | 7.640 | -0.400 | -4.950% | 27.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.980 | 8.080 | 8.280 | 7.870 | -0.020 | -0.247% | 24.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.200 | 8.100 | 8.470 | 7.820 | -0.200 | -2.410% | 29.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.310 | 8.300 | 8.590 | 8.210 | -0.220 | -2.582% | 3,389.50万 | 2.83亿 | 4.578% |
| 2026-09-24 | 8.310 | 8.300 | 8.590 | 8.210 | -0.220 | -2.582% | 33.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.200 | 8.520 | 8.680 | 7.970 | 0.310 | 3.776% | 57.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.060 | 8.210 | 8.310 | 7.910 | 0.090 | 1.108% | 44.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.980 | 8.120 | 8.140 | 7.860 | 0.160 | 2.010% | 31.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.860 | 7.960 | 8.060 | 7.830 | 0.100 | 1.272% | 35.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.870 | 7.860 | 8.020 | 7.750 | -0.300 | -3.676% | 56.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.430 | 8.160 | 8.160 | 7.420 | 0.740 | 9.973% | 50.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.720 | 7.420 | 8.100 | 7.420 | -0.370 | -4.750% | 37.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.010 | 7.790 | 8.110 | 7.700 | -0.450 | -5.461% | 43.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.830 | 8.240 | 8.250 | 7.760 | 0.410 | 5.236% | 62.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.800 | 7.830 | 7.980 | 7.700 | -0.030 | -0.382% | 43.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.680 | 7.860 | 8.360 | 7.540 | 0.050 | 0.640% | 75.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.080 | 7.810 | 7.810 | 7.040 | 0.710 | 10.000% | 36.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.200 | 7.100 | 7.210 | 7.080 | -0.080 | -1.114% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.200 | 7.180 | 7.320 | 7.130 | -0.020 | -0.278% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.330 | 7.200 | 7.380 | 7.190 | -0.110 | -1.505% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.260 | 7.310 | 7.340 | 7.250 | 0.010 | 0.137% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.220 | 7.300 | 7.370 | 7.110 | 0.090 | 1.248% | 16.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.010 | 7.210 | 7.390 | 6.970 | 0.140 | 1.980% | 15.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.020 | 7.070 | 7.090 | 7.010 | 0.020 | 0.284% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.100 | 7.050 | 7.120 | 7.010 | -0.080 | -1.122% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.940 | 7.130 | 7.240 | 6.940 | 0.100 | 1.422% | 16.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.730 | 7.030 | 7.200 | 6.690 | 0.290 | 4.303% | 20.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.820 | 6.740 | 6.870 | 6.680 | -0.080 | -1.173% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.840 | 6.820 | 6.860 | 6.700 | 0.000 | 0.000% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.800 | 6.820 | 6.870 | 6.750 | 0.050 | 0.739% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.110 | 6.770 | 7.110 | 6.760 | -0.350 | -4.916% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.270 | 7.120 | 7.270 | 7.040 | -0.080 | -1.111% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.000 | 7.200 | 7.230 | 6.970 | 0.170 | 2.418% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.050 | 7.030 | 7.100 | 6.940 | -0.020 | -0.284% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.150 | 7.050 | 7.200 | 7.050 | -0.090 | -1.261% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.020 | 7.140 | 7.150 | 6.990 | 0.120 | 1.709% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.060 | 7.020 | 7.090 | 6.920 | -0.080 | -1.127% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.990 | 7.100 | 7.100 | 6.870 | 0.110 | 1.574% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.070 | 6.990 | 7.080 | 6.860 | -0.080 | -1.132% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.000 | 7.070 | 7.180 | 6.930 | 0.060 | 0.856% | 12.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.010 | 7.010 | 7.090 | 6.950 | 0.000 | 0.000% | 11.90万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.990 | 7.010 | 7.040 | 6.880 | 0.030 | 0.430% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.840 | 6.980 | 6.980 | 6.820 | 0.140 | 2.047% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.750 | 6.840 | 6.880 | 6.750 | 0.140 | 2.090% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.760 | 6.700 | 6.860 | 6.650 | -0.070 | -1.034% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.680 | 6.770 | 6.820 | 6.670 | 0.100 | 1.499% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.520 | 6.670 | 6.740 | 6.500 | 0.100 | 1.522% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.350 | 6.570 | 6.580 | 6.300 | 0.220 | 3.465% | 11.79万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.520 | 6.350 | 6.590 | 6.340 | -0.190 | -2.905% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.350 | 6.540 | 6.560 | 6.310 | 0.200 | 3.155% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.460 | 6.340 | 6.460 | 6.310 | -0.120 | -1.858% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.420 | 6.460 | 6.510 | 6.180 | 0.050 | 0.780% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.400 | 6.410 | 6.560 | 6.270 | 0.040 | 0.628% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.700 | 6.370 | 6.700 | 6.330 | -0.300 | -4.498% | 12.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.550 | 6.670 | 6.780 | 6.500 | 0.080 | 1.214% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.540 | 6.590 | 6.740 | 6.500 | -0.080 | -1.199% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.570 | 6.670 | 6.680 | 6.380 | 0.050 | 0.755% | 12.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.100 | 6.620 | 7.140 | 6.580 | -0.520 | -7.283% | 25.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.750 | 7.140 | 7.420 | 6.660 | 0.340 | 5.000% | 26.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.700 | 6.800 | 6.830 | 6.540 | 0.080 | 1.190% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.660 | 6.720 | 6.750 | 6.550 | 0.060 | 0.901% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.930 | 6.660 | 6.960 | 6.660 | -0.300 | -4.310% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.190 | 6.960 | 7.250 | 6.890 | -0.250 | -3.467% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.820 | 7.210 | 7.250 | 6.820 | 0.380 | 5.564% | 21.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.970 | 6.830 | 7.090 | 6.820 | -0.160 | -2.289% | 15.37万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.840 | 6.990 | 7.240 | 6.780 | 0.200 | 2.946% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.680 | 6.790 | 7.050 | 6.640 | 0.170 | 2.568% | 15.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.600 | 6.620 | 6.660 | 6.460 | -0.040 | -0.601% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.720 | 6.660 | 6.780 | 6.540 | -0.130 | -1.915% | 12.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.930 | 6.790 | 6.950 | 6.700 | -0.140 | -2.020% | 9.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.100 | 6.930 | 7.110 | 6.840 | -0.150 | -2.119% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.070 | 7.080 | 7.240 | 7.030 | -0.050 | -0.701% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.090 | 7.130 | 7.140 | 6.770 | 0.040 | 0.564% | 16.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.150 | 7.090 | 7.230 | 7.040 | -0.090 | -1.253% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.300 | 7.180 | 7.330 | 7.120 | -0.190 | -2.578% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.380 | 7.370 | 7.420 | 7.280 | -0.030 | -0.405% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.420 | 7.400 | 7.450 | 7.290 | 0.080 | 1.093% | 8.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.300 | 7.320 | 7.470 | 7.250 | 0.120 | 1.667% | 13.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.280 | 7.200 | 7.320 | 7.120 | -0.110 | -1.505% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.460 | 7.310 | 7.540 | 7.220 | -0.220 | -2.922% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.500 | 7.530 | 7.580 | 7.410 | 0.070 | 0.938% | 8.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.650 | 7.460 | 7.790 | 7.370 | -0.380 | -4.847% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.680 | 7.840 | 7.960 | 7.650 | 0.160 | 2.083% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.730 | 7.680 | 7.840 | 7.580 | -0.090 | -1.158% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.730 | 7.770 | 7.890 | 7.700 | 0.050 | 0.648% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.870 | 7.720 | 7.930 | 7.580 | -0.140 | -1.781% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.710 | 7.860 | 7.970 | 7.690 | 0.090 | 1.158% | 10.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.160 | 7.770 | 8.210 | 7.750 | -0.370 | -4.545% | 13.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.950 | 8.140 | 8.220 | 7.870 | 0.220 | 2.778% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.220 | 7.920 | 8.270 | 7.890 | -0.300 | -3.650% | 13.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.480 | 8.220 | 8.480 | 8.130 | -0.300 | -3.521% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.610 | 8.520 | 8.680 | 8.440 | -0.100 | -1.160% | 9.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.550 | 8.620 | 8.660 | 8.430 | 0.120 | 1.412% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.840 | 8.500 | 8.910 | 8.450 | -0.300 | -3.409% | 13.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.970 | 8.800 | 9.000 | 8.720 | -0.220 | -2.439% | 11.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.030 | 9.020 | 9.070 | 8.860 | -0.030 | -0.331% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.890 | 9.050 | 9.120 | 8.880 | 0.170 | 1.914% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.160 | 8.880 | 9.270 | 8.820 | -0.280 | -3.057% | 16.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.600 | 9.160 | 9.630 | 9.160 | -0.430 | -4.484% | 17.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.520 | 9.590 | 9.640 | 9.460 | 0.020 | 0.209% | 13.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.780 | 9.570 | 9.790 | 9.500 | -0.210 | -2.147% | 14.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.830 | 9.780 | 9.890 | 9.710 | 0.050 | 0.514% | 18.57万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.430 | 9.730 | 9.760 | 9.390 | 0.270 | 2.854% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.520 | 9.460 | 9.550 | 9.350 | -0.040 | -0.421% | 15.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.350 | 9.500 | 9.550 | 9.340 | 0.190 | 2.041% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.180 | 9.310 | 9.330 | 9.130 | 0.120 | 1.306% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.070 | 9.190 | 9.230 | 9.040 | 0.090 | 0.989% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.400 | 9.100 | 9.410 | 9.070 | -0.360 | -3.805% | 16.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.260 | 9.460 | 9.480 | 9.170 | 0.150 | 1.611% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.500 | 9.310 | 9.510 | 9.200 | -0.270 | -2.818% | 19.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.830 | 9.580 | 9.970 | 9.530 | -0.380 | -3.815% | 27.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.720 | 9.960 | 10.400 | 9.600 | 0.210 | 2.154% | 32.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.900 | 9.750 | 9.920 | 9.640 | -0.140 | -1.416% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.630 | 9.890 | 9.920 | 9.600 | 0.260 | 2.700% | 18.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.630 | 9.630 | 9.700 | 9.500 | -0.060 | -0.619% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.600 | 9.690 | 9.700 | 9.530 | 0.090 | 0.937% | 10.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.780 | 9.600 | 9.850 | 9.580 | -0.160 | -1.639% | 11.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.670 | 9.760 | 9.770 | 9.600 | 0.120 | 1.245% | 11.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.500 | 9.640 | 9.670 | 9.500 | 0.000 | 0.000% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.690 | 9.600 | 9.760 | 9.590 | 0.000 | 0.000% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.740 | 9.600 | 9.780 | 9.550 | 0.000 | 0.000% | 9.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.530 | 9.760 | 9.760 | 9.510 | 0.000 | 0.000% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.240 | 9.390 | 9.440 | 9.240 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.550 | 9.240 | 9.580 | 9.220 | 0.000 | 0.000% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.650 | 9.510 | 9.740 | 9.430 | 0.000 | 0.000% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.780 | 9.700 | 9.820 | 9.600 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |