盛路通信（002446）历史行情

以下为盛路通信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
2026-10-14	7.360	7.180	7.400	7.180	-0.220	-2.973%	10.42万	0.00亿	0.000%
2026-10-13	7.180	7.400	7.450	7.050	0.110	1.509%	18.02万	0.00亿	0.000%
2026-10-12	7.500	7.290	7.540	7.280	-0.260	-3.444%	12.56万	0.00亿	0.000%
2026-10-09	7.460	7.550	7.580	7.170	0.030	0.399%	21.58万	0.00亿	0.000%
2026-10-08	7.650	7.520	7.780	7.460	-0.060	-0.792%	18.10万	0.00亿	0.000%
2026-10-07	7.800	7.580	7.820	7.570	-0.160	-2.067%	1,545.46万	1.18亿	1.823%
2026-10-06	7.800	7.580	7.820	7.570	-0.160	-2.067%	1,545.46万	1.18亿	1.823%
2026-10-05	7.800	7.580	7.820	7.570	-0.160	-2.067%	1,545.46万	1.18亿	1.823%
2026-10-02	7.800	7.580	7.820	7.570	-0.160	-2.067%	1,545.46万	1.18亿	1.823%
2026-10-01	7.800	7.580	7.820	7.570	-0.160	-2.067%	1,545.46万	1.18亿	1.823%
2026-09-30	7.800	7.580	7.820	7.570	-0.160	-2.067%	15.45万	0.00亿	0.000%
2026-09-29	7.810	7.740	7.850	7.700	-0.010	-0.129%	15.67万	0.00亿	0.000%
2026-09-28	8.070	7.750	8.100	7.670	-0.400	-4.908%	29.96万	0.00亿	0.000%
2026-09-27	8.140	8.150	8.340	8.060	0.080	0.991%	3,371.00万	2.77亿	3.976%
2026-09-24	8.140	8.150	8.340	8.060	0.080	0.991%	33.71万	0.00亿	0.000%
2026-09-23	8.260	8.070	8.300	8.000	-0.230	-2.771%	24.40万	0.00亿	0.000%
2026-09-22	8.350	8.300	8.450	8.270	0.010	0.121%	23.07万	0.00亿	0.000%
2026-09-21	8.140	8.290	8.310	8.140	0.160	1.968%	23.46万	0.00亿	0.000%
2026-09-18	8.150	8.130	8.270	8.100	0.050	0.619%	21.78万	0.00亿	0.000%
2026-09-17	8.320	8.080	8.430	8.050	-0.300	-3.580%	31.63万	0.00亿	0.000%
2026-09-16	8.150	8.380	8.400	8.130	0.190	2.320%	25.84万	0.00亿	0.000%
2026-09-15	8.150	8.190	8.400	8.130	0.000	0.000%	22.75万	0.00亿	0.000%
2026-09-14	8.240	8.190	8.340	8.060	-0.110	-1.325%	24.56万	0.00亿	0.000%
2026-09-11	8.060	8.300	8.400	8.050	0.150	1.840%	38.47万	0.00亿	0.000%
2026-09-10	8.100	8.150	8.240	7.970	-0.030	-0.367%	19.01万	0.00亿	0.000%
2026-09-09	8.130	8.180	8.370	8.120	0.000	0.000%	27.94万	0.00亿	0.000%
2026-09-08	8.170	8.180	8.500	8.120	0.110	1.363%	31.89万	0.00亿	0.000%
2026-09-07	8.160	8.070	8.220	8.040	-0.100	-1.224%	18.19万	0.00亿	0.000%
2026-09-04	8.370	8.170	8.390	8.090	-0.120	-1.448%	18.08万	0.00亿	0.000%
2026-09-03	8.470	8.290	8.480	8.240	-0.130	-1.544%	17.81万	0.00亿	0.000%
2026-09-02	8.430	8.420	8.490	8.340	-0.020	-0.237%	14.43万	0.00亿	0.000%
2026-09-01	8.450	8.440	8.510	8.350	-0.040	-0.472%	15.16万	0.00亿	0.000%
2026-08-31	8.290	8.480	8.500	8.240	0.150	1.801%	15.39万	0.00亿	0.000%
2026-08-28	8.400	8.330	8.480	8.290	-0.100	-1.186%	18.70万	0.00亿	0.000%
2026-08-27	8.370	8.430	8.510	8.330	0.010	0.119%	17.58万	0.00亿	0.000%
2026-08-26	8.530	8.420	8.570	8.330	-0.100	-1.174%	14.09万	0.00亿	0.000%
2026-08-25	8.200	8.520	8.590	8.140	0.180	2.158%	19.16万	0.00亿	0.000%
2026-08-24	8.500	8.340	8.530	8.170	-0.180	-2.113%	19.33万	0.00亿	0.000%
2026-08-21	8.410	8.520	8.570	8.330	0.000	0.000%	16.80万	0.00亿	0.000%
2026-08-20	8.500	8.520	8.630	8.400	0.180	2.158%	20.85万	0.00亿	0.000%
2026-08-19	9.040	8.340	9.040	8.320	-0.710	-7.845%	39.83万	0.00亿	0.000%
2026-08-18	9.180	9.050	9.190	8.910	-0.170	-1.844%	26.62万	0.00亿	0.000%
2026-08-17	9.060	9.220	9.240	8.920	0.110	1.207%	29.99万	0.00亿	0.000%
2026-08-14	8.760	9.110	9.160	8.760	0.460	5.318%	47.45万	0.00亿	0.000%
2026-08-13	8.890	8.650	8.950	8.650	-0.190	-2.149%	20.65万	0.00亿	0.000%
2026-08-12	8.810	8.840	8.880	8.680	0.010	0.113%	24.79万	0.00亿	0.000%
2026-08-11	8.630	8.830	9.080	8.610	0.020	0.227%	36.94万	0.00亿	0.000%
2026-08-10	9.040	8.810	9.100	8.650	-0.390	-4.239%	56.63万	0.00亿	0.000%
2026-08-07	9.000	9.200	9.560	8.980	0.330	3.720%	81.80万	0.00亿	0.000%
2026-08-06	8.250	8.870	8.950	8.160	0.600	7.255%	65.16万	0.00亿	0.000%
2026-08-05	8.010	8.270	8.460	7.980	0.280	3.504%	33.49万	0.00亿	0.000%
2026-08-04	7.800	7.990	8.040	7.790	0.210	2.699%	23.93万	0.00亿	0.000%
2026-08-03	7.570	7.780	7.780	7.540	0.230	3.046%	25.06万	0.00亿	0.000%
2026-07-31	7.570	7.550	7.670	7.520	0.170	2.304%	25.39万	0.00亿	0.000%
2026-07-30	7.620	7.380	7.710	7.350	-0.320	-4.156%	27.50万	0.00亿	0.000%
2026-07-29	7.500	7.700	7.710	7.370	0.200	2.667%	27.42万	0.00亿	0.000%
2026-07-28	7.400	7.500	7.610	7.400	0.020	0.267%	23.43万	0.00亿	0.000%
2026-07-27	7.180	7.480	7.500	7.150	0.250	3.458%	24.11万	0.00亿	0.000%
2026-07-24	7.450	7.230	7.500	7.220	-0.290	-3.856%	22.73万	0.00亿	0.000%
2026-07-23	7.290	7.520	7.560	7.250	0.240	3.297%	26.65万	0.00亿	0.000%
2026-07-22	7.450	7.280	7.540	7.230	-0.280	-3.704%	30.85万	0.00亿	0.000%
2026-07-21	7.350	7.560	7.580	6.760	0.220	2.997%	41.63万	0.00亿	0.000%
2026-07-20	7.850	7.340	7.960	7.190	-0.460	-5.897%	38.42万	0.00亿	0.000%
2026-07-17	8.500	7.800	8.530	7.790	-0.740	-8.665%	42.88万	0.00亿	0.000%
2026-07-16	8.460	8.540	8.860	8.310	0.010	0.117%	28.53万	0.00亿	0.000%
2026-07-15	8.650	8.530	8.830	8.460	-0.270	-3.068%	32.79万	0.00亿	0.000%
2026-07-14	9.310	8.800	9.350	8.520	-0.670	-7.075%	56.40万	0.00亿	0.000%
2026-07-13	10.430	9.470	10.440	9.470	-1.050	-9.981%	70.90万	0.00亿	0.000%
2026-07-10	10.290	10.520	11.060	10.130	0.180	1.741%	67.84万	0.00亿	0.000%
2026-07-09	10.200	10.340	10.380	9.850	0.160	1.572%	44.64万	0.00亿	0.000%
2026-07-08	10.260	10.180	10.840	10.120	0.070	0.692%	48.89万	0.00亿	0.000%
2026-07-07	10.580	10.110	10.700	10.100	-0.550	-5.159%	41.75万	0.00亿	0.000%
2026-07-06	11.130	10.660	11.280	10.580	-0.430	-3.877%	55.07万	0.00亿	0.000%
2026-07-03	11.010	11.090	11.320	10.940	0.090	0.818%	47.71万	0.00亿	0.000%
2026-07-02	11.200	11.000	11.400	10.950	-0.180	-1.610%	66.86万	0.00亿	0.000%
2026-07-01	11.120	11.180	11.600	11.120	0.440	4.097%	110.42万	0.00亿	0.000%
2026-06-30	9.910	10.740	10.740	9.840	0.980	10.041%	42.91万	0.00亿	0.000%
2026-06-29	10.130	9.760	10.200	9.490	-0.370	-3.653%	55.40万	0.00亿	0.000%
2026-06-26	10.930	10.130	11.020	10.110	-0.910	-8.243%	73.89万	0.00亿	0.000%
2026-06-25	11.200	11.040	11.330	10.820	-0.150	-1.340%	53.00万	0.00亿	0.000%
2026-06-24	11.300	11.190	11.500	10.960	-0.250	-2.185%	62.50万	0.00亿	0.000%
2026-06-23	11.640	11.440	11.960	11.330	-0.320	-2.721%	65.67万	0.00亿	0.000%
2026-06-22	11.740	11.760	12.220	11.400	0.040	0.341%	87.30万	0.00亿	0.000%
2026-06-18	11.820	11.720	12.030	11.580	0.020	0.171%	92.27万	0.00亿	0.000%
2026-06-17	11.400	11.700	11.750	11.330	-0.070	-0.595%	116.76万	0.00亿	0.000%
2026-06-16	11.010	11.770	11.770	10.950	1.070	10.000%	72.84万	0.00亿	0.000%
2026-06-15	10.520	10.700	10.780	10.300	0.200	1.905%	54.53万	0.00亿	0.000%
2026-06-12	10.920	10.500	11.030	10.470	-0.280	-2.597%	63.72万	0.00亿	0.000%
2026-06-11	10.710	10.780	11.170	10.620	-0.050	-0.462%	68.15万	0.00亿	0.000%
2026-06-10	10.740	10.830	11.200	10.650	-0.050	-0.460%	77.04万	0.00亿	0.000%
2026-06-09	10.490	10.880	10.910	10.410	0.510	4.918%	91.43万	0.00亿	0.000%
2026-06-08	10.420	10.370	10.890	10.300	-0.250	-2.354%	111.86万	0.00亿	0.000%
2026-06-05	9.910	10.620	10.760	9.850	0.840	8.589%	139.55万	0.00亿	0.000%
2026-06-04	9.610	9.780	9.950	9.530	0.030	0.308%	24.60万	0.00亿	0.000%
2026-06-03	9.480	9.750	10.190	9.440	0.210	2.201%	38.22万	0.00亿	0.000%
2026-06-02	9.500	9.540	9.720	9.290	0.080	0.846%	25.26万	0.00亿	0.000%
2026-06-01	9.700	9.460	9.910	9.400	-0.340	-3.469%	31.77万	0.00亿	0.000%
2026-05-29	10.470	9.800	10.590	9.700	-0.790	-7.460%	54.20万	0.00亿	0.000%
2026-05-28	9.750	10.590	10.840	9.690	0.730	7.404%	62.90万	0.00亿	0.000%
2026-05-27	10.180	9.860	10.350	9.780	-0.230	-2.279%	35.35万	0.00亿	0.000%
2026-05-26	10.510	10.090	10.510	9.900	-0.520	-4.901%	44.24万	0.00亿	0.000%
2026-05-25	10.500	10.610	10.730	10.250	0.190	1.823%	36.92万	0.00亿	0.000%
2026-05-22	10.240	10.420	10.460	10.070	0.330	3.271%	29.64万	0.00亿	0.000%
2026-05-21	10.600	10.090	10.700	10.050	-0.410	-3.905%	43.15万	0.00亿	0.000%
2026-05-20	10.660	10.500	10.760	10.430	-0.370	-3.404%	38.82万	0.00亿	0.000%
2026-05-19	10.910	10.870	11.000	10.600	0.190	1.779%	43.09万	0.00亿	0.000%
2026-05-18	10.390	10.680	10.890	10.350	0.320	3.089%	43.97万	0.00亿	0.000%
2026-05-15	10.690	10.360	10.750	10.230	-0.260	-2.448%	46.06万	0.00亿	0.000%
2026-05-14	11.080	10.620	11.120	10.620	-0.460	-4.152%	50.86万	0.00亿	0.000%
2026-05-13	11.020	11.080	11.150	10.950	-0.030	-0.270%	46.03万	0.00亿	0.000%
2026-05-12	11.180	11.110	11.340	10.980	-0.170	-1.507%	54.81万	0.00亿	0.000%
2026-05-11	10.990	11.280	11.350	10.980	0.510	4.735%	91.35万	0.00亿	0.000%
2026-05-08	10.520	10.770	10.850	10.460	0.240	2.279%	44.35万	0.00亿	0.000%
2026-05-07	10.350	10.530	10.540	10.280	0.240	2.332%	34.85万	0.00亿	0.000%
2026-05-06	10.070	10.290	10.430	10.060	0.290	2.900%	38.27万	0.00亿	0.000%
2026-04-30	9.780	10.000	10.090	9.730	0.180	1.833%	32.17万	0.00亿	0.000%
2026-04-29	9.740	9.820	9.890	9.710	0.020	0.204%	22.75万	0.00亿	0.000%
2026-04-28	10.150	9.800	10.150	9.680	-0.500	-4.854%	42.83万	0.00亿	0.000%
2026-04-27	9.990	10.300	10.330	9.960	0.280	2.794%	30.56万	0.00亿	0.000%
2026-04-24	10.380	10.020	10.460	9.990	-0.450	-4.298%	46.35万	0.00亿	0.000%
2026-04-23	10.760	10.470	10.810	10.350	-0.430	-3.945%	54.36万	0.00亿	0.000%
2026-04-22	10.800	10.900	11.070	10.600	0.350	3.318%	74.88万	0.00亿	0.000%
2026-04-21	10.740	10.550	10.740	10.470	-0.200	-1.860%	31.18万	0.00亿	0.000%
2026-04-20	10.510	10.750	10.780	10.450	0.240	2.284%	44.75万	0.00亿	0.000%
2026-04-17	10.300	10.510	10.570	10.300	0.000	0.000%	38.44万	0.00亿	0.000%
2026-04-16	9.960	10.480	10.550	9.870	0.520	5.220%	65.51万	6.74亿	7.730%
2026-04-15	10.120	9.960	10.240	9.930	0.000	0.000%	30.55万	0.00亿	0.000%
2026-04-14	9.870	10.030	10.030	9.860	0.230	2.347%	24.55万	0.00亿	0.000%
2026-04-13	9.750	9.800	9.900	9.710	0.000	0.000%	20.72万	0.00亿	0.000%
2026-04-10	9.970	9.860	10.100	9.850	0.000	0.000%	23.55万	0.00亿	0.000%
2026-04-09	10.000	9.920	10.030	9.850	0.000	0.000%	19.90万	0.00亿	0.000%
2026-04-08	9.810	10.070	10.080	9.810	0.000	0.000%	24.50万	0.00亿	0.000%
2026-04-07	9.640	9.600	9.770	9.560	0.000	0.000%	13.12万	0.00亿	0.000%
2026-04-03	9.890	9.640	9.920	9.640	0.000	0.000%	16.43万	0.00亿	0.000%
2026-04-02	9.910	9.810	10.040	9.730	0.000	0.000%	17.58万	0.00亿	0.000%
2026-04-01	10.200	9.970	10.200	9.830	0.000	0.000%	24.66万	0.00亿	0.000%