齐翔腾达（002408）历史行情
以下为齐翔腾达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.100 | 5.150 | 5.190 | 5.070 | 0.000 | 0.000% | 1,407.40万 | 0.72亿 | 0.511% |
| 2026-10-12 | 5.340 | 5.150 | 5.400 | 5.120 | -0.200 | -3.738% | 23.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.280 | 5.350 | 5.360 | 5.230 | 0.060 | 1.134% | 22.07万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.240 | 5.290 | 5.360 | 5.200 | 0.070 | 1.341% | 19.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.080 | 5.220 | 5.280 | 5.080 | 0.130 | 2.554% | 1,637.73万 | 0.85亿 | 0.595% |
| 2026-10-06 | 5.080 | 5.220 | 5.280 | 5.080 | 0.130 | 2.554% | 1,637.73万 | 0.85亿 | 0.595% |
| 2026-10-05 | 5.080 | 5.220 | 5.280 | 5.080 | 0.130 | 2.554% | 1,637.73万 | 0.85亿 | 0.595% |
| 2026-10-02 | 5.080 | 5.220 | 5.280 | 5.080 | 0.130 | 2.554% | 1,637.73万 | 0.85亿 | 0.595% |
| 2026-10-01 | 5.080 | 5.220 | 5.280 | 5.080 | 0.130 | 2.554% | 1,637.73万 | 0.85亿 | 0.595% |
| 2026-09-30 | 5.080 | 5.220 | 5.280 | 5.080 | 0.130 | 2.554% | 16.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.090 | 5.240 | 5.080 | -0.140 | -2.677% | 18.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.310 | 5.230 | 5.320 | 5.160 | -0.090 | -1.692% | 15.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.350 | 5.320 | 5.400 | 5.290 | -0.050 | -0.931% | 1,158.10万 | 0.62亿 | 0.421% |
| 2026-09-24 | 5.350 | 5.320 | 5.400 | 5.290 | -0.050 | -0.931% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.370 | 5.370 | 5.420 | 5.330 | 0.000 | 0.000% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.480 | 5.370 | 5.500 | 5.360 | -0.110 | -2.007% | 16.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.390 | 5.480 | 5.520 | 5.360 | 0.080 | 1.481% | 19.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.400 | 5.400 | 5.450 | 5.380 | 0.000 | 0.000% | 12.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.400 | 5.400 | 5.500 | 5.320 | -0.040 | -0.735% | 17.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.280 | 5.440 | 5.460 | 5.260 | 0.160 | 3.030% | 23.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.350 | 5.280 | 5.400 | 5.260 | -0.100 | -1.859% | 20.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.450 | 5.380 | 5.470 | 5.320 | -0.080 | -1.465% | 23.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.570 | 5.460 | 5.620 | 5.390 | -0.140 | -2.500% | 27.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.710 | 5.600 | 5.750 | 5.580 | -0.090 | -1.582% | 21.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.630 | 5.690 | 5.740 | 5.590 | 0.070 | 1.246% | 30.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.420 | 5.620 | 5.630 | 5.410 | 0.200 | 3.690% | 33.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.570 | 5.420 | 5.730 | 5.410 | -0.020 | -0.368% | 30.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.460 | 5.440 | 5.520 | 5.380 | 0.000 | 0.000% | 24.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.440 | 5.440 | 5.500 | 5.410 | 0.000 | 0.000% | 18.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.590 | 5.440 | 5.620 | 5.390 | -0.130 | -2.334% | 28.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.550 | 5.570 | 5.680 | 5.540 | 0.000 | 0.000% | 30.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.630 | 5.570 | 5.650 | 5.550 | -0.050 | -0.890% | 32.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.450 | 5.620 | 5.650 | 5.440 | 0.170 | 3.119% | 36.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.370 | 5.450 | 5.500 | 5.340 | 0.060 | 1.113% | 28.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.420 | 5.390 | 5.440 | 5.340 | -0.050 | -0.919% | 35.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.250 | 5.440 | 5.490 | 5.230 | 0.160 | 3.030% | 57.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.230 | 5.280 | 5.310 | 5.180 | 0.060 | 1.149% | 40.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.210 | 5.220 | 5.250 | 5.100 | -0.010 | -0.191% | 30.53万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.210 | 5.230 | 5.320 | 5.170 | 0.050 | 0.965% | 27.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.190 | 5.180 | 5.240 | 5.150 | -0.010 | -0.193% | 26.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.130 | 5.190 | 5.240 | 5.100 | 0.060 | 1.170% | 35.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.010 | 5.130 | 5.130 | 4.940 | 0.110 | 2.191% | 26.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.930 | 5.020 | 5.100 | 4.870 | 0.100 | 2.033% | 25.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.040 | 4.920 | 5.040 | 4.890 | -0.110 | -2.187% | 29.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.070 | 5.030 | 5.120 | 5.010 | -0.060 | -1.179% | 24.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.140 | 5.090 | 5.230 | 5.080 | -0.050 | -0.973% | 27.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.100 | 5.140 | 5.190 | 5.090 | -0.010 | -0.194% | 25.81万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.060 | 5.150 | 5.160 | 5.010 | 0.100 | 1.980% | 29.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.050 | 5.050 | 5.100 | 5.010 | -0.030 | -0.591% | 20.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.100 | 5.080 | 5.130 | 5.040 | -0.020 | -0.392% | 24.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.100 | 5.170 | 5.090 | -0.040 | -0.778% | 18.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.060 | 5.140 | 5.160 | 4.990 | 0.080 | 1.581% | 25.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.020 | 5.060 | 5.110 | 5.010 | -0.020 | -0.394% | 24.38万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.080 | 5.080 | 5.140 | 5.040 | 0.020 | 0.395% | 25.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.950 | 5.060 | 5.100 | 4.940 | 0.120 | 2.429% | 34.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.940 | 4.950 | 4.820 | 0.030 | 0.611% | 24.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.760 | 4.910 | 4.920 | 4.730 | 0.110 | 2.292% | 26.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 4.800 | 5.060 | 4.800 | -0.180 | -3.614% | 34.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.740 | 4.980 | 5.020 | 4.720 | 0.230 | 4.842% | 47.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.740 | 4.750 | 4.810 | 4.680 | -0.030 | -0.628% | 42.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.770 | 4.780 | 4.860 | 4.760 | -0.050 | -1.035% | 35.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.730 | 4.830 | 4.880 | 4.720 | 0.110 | 2.331% | 43.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.750 | 4.720 | 4.890 | 4.670 | -0.040 | -0.840% | 35.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.770 | 4.760 | 4.840 | 4.700 | -0.080 | -1.653% | 33.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.700 | 4.840 | 4.880 | 4.650 | 0.100 | 2.110% | 41.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.950 | 4.740 | 4.960 | 4.600 | -0.340 | -6.693% | 66.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.020 | 5.080 | 5.190 | 4.900 | 0.180 | 3.673% | 103.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.680 | 4.900 | 4.930 | 4.550 | 0.200 | 4.255% | 31.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.810 | 4.700 | 4.830 | 4.650 | -0.100 | -2.083% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.920 | 4.800 | 4.970 | 4.790 | -0.130 | -2.637% | 21.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.960 | 4.930 | 5.030 | 4.860 | -0.080 | -1.597% | 26.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.930 | 5.010 | 5.110 | 4.910 | 0.060 | 1.212% | 27.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.130 | 4.950 | 5.140 | 4.900 | -0.080 | -1.590% | 31.13万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.890 | 5.030 | 5.140 | 4.800 | 0.130 | 2.653% | 38.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.690 | 4.900 | 4.960 | 4.640 | 0.210 | 4.478% | 35.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.610 | 4.690 | 4.740 | 4.560 | 0.050 | 1.078% | 25.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.730 | 4.640 | 4.750 | 4.520 | -0.120 | -2.521% | 34.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.880 | 4.760 | 4.950 | 4.730 | -0.130 | -2.658% | 25.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.980 | 4.890 | 5.000 | 4.760 | -0.140 | -2.783% | 44.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.120 | 5.030 | 5.210 | 5.010 | -0.110 | -2.140% | 28.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.190 | 5.140 | 5.320 | 5.100 | -0.040 | -0.772% | 34.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.050 | 5.180 | 5.210 | 4.990 | 0.130 | 2.574% | 40.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.080 | 5.050 | 5.150 | 4.990 | -0.050 | -0.980% | 35.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.990 | 5.100 | 5.140 | 4.950 | 0.090 | 1.796% | 32.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.960 | 5.010 | 5.070 | 4.860 | 0.030 | 0.602% | 27.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.900 | 4.980 | 5.050 | 4.880 | 0.100 | 2.049% | 37.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.880 | 4.880 | 4.980 | 4.740 | 0.010 | 0.205% | 38.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.000 | 4.870 | 5.020 | 4.850 | -0.050 | -1.016% | 21.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.910 | 4.920 | 4.970 | 4.840 | -0.020 | -0.405% | 24.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.030 | 4.940 | 5.040 | 4.850 | -0.040 | -0.803% | 22.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.090 | 4.980 | 5.130 | 4.920 | -0.150 | -2.924% | 32.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.090 | 5.130 | 5.220 | 5.030 | 0.030 | 0.588% | 25.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.190 | 5.100 | 5.260 | 5.060 | -0.120 | -2.299% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.170 | 5.220 | 5.250 | 5.130 | 0.060 | 1.163% | 22.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.210 | 5.160 | 5.250 | 5.110 | -0.040 | -0.769% | 24.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.110 | 5.200 | 5.240 | 5.050 | 0.100 | 1.961% | 29.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.180 | 5.100 | 5.180 | 5.060 | -0.080 | -1.544% | 34.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.240 | 5.180 | 5.280 | 5.090 | -0.080 | -1.521% | 34.92万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.430 | 5.260 | 5.440 | 5.200 | -0.170 | -3.131% | 37.08万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.430 | 5.430 | 5.470 | 5.340 | -0.010 | -0.184% | 30.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.580 | 5.440 | 5.620 | 5.390 | -0.130 | -2.334% | 34.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.530 | 5.570 | 5.620 | 5.420 | 0.070 | 1.273% | 28.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.650 | 5.500 | 5.700 | 5.470 | -0.170 | -2.998% | 35.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.780 | 5.670 | 5.800 | 5.600 | -0.060 | -1.047% | 26.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.790 | 5.730 | 5.800 | 5.680 | -0.080 | -1.377% | 25.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.850 | 5.810 | 5.880 | 5.730 | 0.000 | 0.000% | 24.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.900 | 5.810 | 5.980 | 5.770 | -0.070 | -1.190% | 38.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.860 | 5.880 | 6.030 | 5.830 | 0.020 | 0.341% | 41.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.860 | 5.860 | 5.950 | 5.800 | 0.010 | 0.171% | 30.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.990 | 5.850 | 6.000 | 5.850 | -0.140 | -2.337% | 39.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.990 | 5.990 | 6.120 | 5.980 | 0.010 | 0.167% | 32.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.100 | 5.980 | 6.140 | 5.900 | -0.110 | -1.806% | 45.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.550 | 6.090 | 6.550 | 6.060 | -0.440 | -6.738% | 78.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.520 | 6.530 | 6.630 | 6.470 | -0.050 | -0.760% | 42.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.660 | 6.580 | 6.790 | 6.540 | -0.110 | -1.644% | 37.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.620 | 6.690 | 6.740 | 6.500 | 0.010 | 0.150% | 34.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.580 | 6.680 | 6.770 | 6.570 | 0.100 | 1.520% | 49.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.210 | 6.580 | 6.630 | 6.150 | 0.410 | 6.645% | 77.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.110 | 6.170 | 6.210 | 6.100 | 0.040 | 0.653% | 43.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.220 | 6.130 | 6.300 | 6.100 | -0.050 | -0.809% | 53.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.380 | 6.180 | 6.530 | 6.170 | -0.290 | -4.482% | 84.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.580 | 6.470 | 6.580 | 6.340 | -0.080 | -1.221% | 40.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.660 | 6.550 | 6.800 | 6.520 | -0.120 | -1.799% | 47.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.730 | 6.670 | 6.850 | 6.600 | -0.150 | -2.199% | 52.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.780 | 6.820 | 6.890 | 6.750 | 0.020 | 0.294% | 33.43万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.920 | 6.800 | 6.980 | 6.780 | 0.000 | 0.000% | 53.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.990 | 6.910 | 6.990 | 6.780 | -0.110 | -1.567% | 58.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.060 | 7.020 | 7.090 | 6.880 | 0.000 | 0.000% | 60.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.780 | 7.010 | 7.150 | 6.730 | 0.000 | 0.000% | 101.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.720 | 6.900 | 6.970 | 6.580 | 0.000 | 0.000% | 133.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.300 | 6.580 | 6.650 | 6.200 | 0.000 | 0.000% | 119.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.070 | 6.620 | 6.620 | 5.960 | 0.000 | 0.000% | 90.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.280 | 6.020 | 6.320 | 5.920 | 0.000 | 0.000% | 70.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.500 | 6.300 | 6.500 | 6.170 | 0.000 | 0.000% | 92.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.980 | 6.510 | 6.510 | 5.930 | 0.000 | 0.000% | 101.66万 | 0.00亿 | 0.000% |