二六三（002467）历史行情
以下为二六三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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.770 | 4.680 | 4.940 | 4.660 | -0.220 | -4.490% | 61.29万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.150 | 4.900 | 5.200 | 4.900 | -0.230 | -4.483% | 75.77万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.150 | 5.130 | 5.250 | 5.070 | -0.150 | -2.841% | 78.78万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.140 | 5.280 | 5.350 | 5.000 | 0.080 | 1.538% | 114.83万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.050 | 5.200 | 5.230 | 4.990 | 0.050 | 0.971% | 118.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.880 | 5.150 | 5.160 | 4.840 | 0.270 | 5.533% | 127.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.000 | 4.880 | 5.000 | 4.840 | -0.180 | -3.557% | 6,884.73万 | 3.37亿 | 5.032% |
| 2026-10-06 | 5.000 | 4.880 | 5.000 | 4.840 | -0.180 | -3.557% | 6,884.73万 | 3.37亿 | 5.032% |
| 2026-10-05 | 5.000 | 4.880 | 5.000 | 4.840 | -0.180 | -3.557% | 6,884.73万 | 3.37亿 | 5.032% |
| 2026-10-02 | 5.000 | 4.880 | 5.000 | 4.840 | -0.180 | -3.557% | 6,884.73万 | 3.37亿 | 5.032% |
| 2026-10-01 | 5.000 | 4.880 | 5.000 | 4.840 | -0.180 | -3.557% | 6,884.73万 | 3.37亿 | 5.032% |
| 2026-09-30 | 5.000 | 4.880 | 5.000 | 4.840 | -0.180 | -3.557% | 68.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.880 | 5.060 | 5.100 | 4.820 | 0.070 | 1.403% | 94.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.830 | 4.990 | 5.020 | 4.760 | 0.170 | 3.527% | 114.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.820 | 4.820 | 4.910 | 4.770 | -0.040 | -0.823% | 7,416.56万 | 3.58亿 | 5.421% |
| 2026-09-24 | 4.820 | 4.820 | 4.910 | 4.770 | -0.040 | -0.823% | 74.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.010 | 4.860 | 5.080 | 4.850 | -0.230 | -4.519% | 137.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.650 | 5.090 | 5.090 | 4.640 | 0.460 | 9.935% | 102.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.550 | 4.630 | 4.640 | 4.530 | 0.080 | 1.758% | 28.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.580 | 4.550 | 4.630 | 4.530 | -0.010 | -0.219% | 24.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.590 | 4.560 | 4.620 | 4.520 | -0.050 | -1.085% | 23.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.600 | 4.610 | 4.650 | 4.550 | 0.000 | 0.000% | 24.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.820 | 4.610 | 4.830 | 4.600 | -0.180 | -3.758% | 33.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.720 | 4.790 | 4.880 | 4.690 | 0.130 | 2.790% | 42.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.650 | 4.660 | 4.690 | 4.570 | -0.030 | -0.640% | 27.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.740 | 4.690 | 4.740 | 4.660 | -0.050 | -1.055% | 15.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.820 | 4.740 | 4.820 | 4.700 | -0.090 | -1.863% | 24.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.780 | 4.830 | 4.850 | 4.730 | 0.060 | 1.258% | 27.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.750 | 4.770 | 4.820 | 4.750 | -0.010 | -0.209% | 20.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.820 | 4.780 | 4.910 | 4.760 | 0.010 | 0.210% | 34.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.870 | 4.770 | 4.900 | 4.750 | -0.080 | -1.649% | 29.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.840 | 4.850 | 4.890 | 4.770 | -0.030 | -0.615% | 35.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.700 | 4.880 | 4.900 | 4.680 | 0.170 | 3.609% | 62.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.600 | 4.710 | 4.710 | 4.560 | 0.030 | 0.641% | 30.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.590 | 4.680 | 4.740 | 4.590 | 0.100 | 2.183% | 41.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.540 | 4.580 | 4.580 | 4.530 | 0.030 | 0.659% | 20.47万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.530 | 4.550 | 4.570 | 4.500 | 0.020 | 0.442% | 18.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.440 | 4.530 | 4.550 | 4.360 | 0.090 | 2.027% | 27.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.540 | 4.440 | 4.540 | 4.390 | -0.060 | -1.333% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.490 | 4.500 | 4.510 | 4.420 | -0.030 | -0.662% | 22.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.570 | 4.530 | 4.590 | 4.490 | 0.020 | 0.443% | 26.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.720 | 4.510 | 4.730 | 4.500 | -0.280 | -5.846% | 51.95万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.920 | 4.790 | 4.960 | 4.740 | -0.200 | -4.008% | 64.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.010 | 4.990 | 5.060 | 4.890 | -0.140 | -2.729% | 105.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.840 | 5.130 | 5.340 | 4.750 | 0.280 | 5.773% | 147.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.950 | 4.850 | 5.020 | 4.840 | -0.070 | -1.423% | 48.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.870 | 4.920 | 4.970 | 4.800 | 0.090 | 1.863% | 44.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.790 | 4.830 | 4.880 | 4.720 | 0.030 | 0.625% | 32.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.810 | 4.800 | 4.820 | 4.640 | -0.010 | -0.208% | 42.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.900 | 4.810 | 5.030 | 4.730 | -0.050 | -1.029% | 56.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.840 | 4.860 | 4.920 | 4.770 | -0.020 | -0.410% | 46.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.850 | 4.880 | 4.940 | 4.800 | 0.000 | 0.000% | 57.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.800 | 4.880 | 4.900 | 4.800 | 0.100 | 2.092% | 50.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.700 | 4.780 | 4.780 | 4.660 | 0.090 | 1.919% | 46.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.550 | 4.690 | 4.740 | 4.540 | 0.210 | 4.688% | 70.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.530 | 4.480 | 4.720 | 4.470 | -0.090 | -1.969% | 56.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.550 | 4.570 | 4.610 | 4.460 | 0.030 | 0.661% | 47.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.350 | 4.540 | 4.590 | 4.350 | 0.130 | 2.948% | 66.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.240 | 4.410 | 4.420 | 4.210 | 0.110 | 2.558% | 37.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.420 | 4.300 | 4.460 | 4.290 | -0.200 | -4.444% | 43.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.360 | 4.500 | 4.700 | 4.320 | 0.160 | 3.687% | 71.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.260 | 4.340 | 4.400 | 4.220 | 0.050 | 1.166% | 49.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.230 | 4.290 | 4.320 | 4.020 | 0.030 | 0.704% | 60.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.190 | 4.260 | 4.400 | 4.180 | 0.070 | 1.671% | 54.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.190 | 4.480 | 4.160 | -0.260 | -5.843% | 57.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.330 | 4.450 | 4.550 | 4.290 | 0.070 | 1.598% | 48.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.470 | 4.380 | 4.530 | 4.350 | -0.030 | -0.680% | 46.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.430 | 4.410 | 4.540 | 4.230 | 0.000 | 0.000% | 51.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.630 | 4.410 | 4.720 | 4.400 | -0.260 | -5.567% | 60.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.570 | 4.670 | 4.830 | 4.520 | 0.090 | 1.965% | 98.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.700 | 4.580 | 4.740 | 4.440 | -0.110 | -2.345% | 109.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.260 | 4.690 | 4.690 | 4.240 | 0.430 | 10.094% | 87.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.420 | 4.260 | 4.420 | 4.230 | -0.160 | -3.620% | 34.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.610 | 4.420 | 4.610 | 4.400 | -0.150 | -3.282% | 32.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.630 | 4.570 | 4.680 | 4.540 | -0.040 | -0.868% | 29.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.730 | 4.610 | 4.820 | 4.590 | -0.140 | -2.947% | 42.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.700 | 4.750 | 4.830 | 4.620 | 0.080 | 1.713% | 42.05万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.550 | 4.670 | 4.710 | 4.480 | 0.110 | 2.412% | 41.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.630 | 4.560 | 4.680 | 4.490 | -0.080 | -1.724% | 40.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.810 | 4.640 | 4.830 | 4.630 | -0.210 | -4.330% | 48.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.080 | 4.850 | 5.100 | 4.850 | -0.240 | -4.715% | 49.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.170 | 5.090 | 5.170 | 4.970 | -0.110 | -2.115% | 45.46万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.180 | 5.200 | 5.320 | 5.140 | -0.030 | -0.574% | 47.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.150 | 5.230 | 5.250 | 4.980 | 0.040 | 0.771% | 49.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.170 | 5.190 | 5.210 | 5.080 | 0.010 | 0.193% | 31.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.180 | 5.310 | 5.120 | -0.170 | -3.178% | 45.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.300 | 5.350 | 5.350 | 5.190 | 0.050 | 0.943% | 46.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.200 | 5.300 | 5.300 | 5.190 | 0.150 | 2.913% | 34.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.180 | 5.150 | 5.280 | 5.070 | 0.080 | 1.578% | 43.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.320 | 5.070 | 5.340 | 5.060 | -0.320 | -5.937% | 49.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.320 | 5.390 | 5.550 | 5.270 | 0.030 | 0.560% | 46.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.300 | 5.360 | 5.380 | 5.190 | 0.130 | 2.486% | 36.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.300 | 5.230 | 5.420 | 5.160 | -0.270 | -4.909% | 45.00万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.530 | 5.500 | 5.590 | 5.400 | -0.060 | -1.079% | 41.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.520 | 5.560 | 5.690 | 5.500 | 0.050 | 0.907% | 44.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.580 | 5.510 | 5.630 | 5.460 | -0.100 | -1.783% | 37.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.640 | 5.610 | 5.660 | 5.370 | -0.030 | -0.532% | 48.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.510 | 5.640 | 5.710 | 5.430 | 0.130 | 2.359% | 40.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.820 | 5.510 | 5.840 | 5.480 | -0.300 | -5.164% | 52.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.670 | 5.810 | 5.840 | 5.640 | 0.140 | 2.469% | 43.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.940 | 5.670 | 5.980 | 5.660 | -0.280 | -4.706% | 54.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.020 | 5.950 | 6.070 | 5.860 | -0.130 | -2.138% | 53.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.320 | 6.080 | 6.340 | 5.990 | -0.260 | -4.101% | 74.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.410 | 6.340 | 6.470 | 6.240 | -0.070 | -1.092% | 49.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.720 | 6.410 | 6.760 | 6.400 | -0.300 | -4.471% | 58.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.850 | 6.710 | 6.910 | 6.670 | -0.210 | -3.035% | 52.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.700 | 6.920 | 6.990 | 6.620 | 0.220 | 3.284% | 75.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.670 | 6.700 | 6.750 | 6.650 | -0.040 | -0.593% | 42.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.660 | 6.740 | 6.790 | 6.640 | 0.050 | 0.747% | 49.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.010 | 6.690 | 7.080 | 6.680 | -0.340 | -4.836% | 89.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.840 | 7.030 | 7.080 | 6.810 | 0.130 | 1.884% | 82.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.030 | 6.900 | 7.050 | 6.900 | -0.180 | -2.542% | 58.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.060 | 7.080 | 7.170 | 6.910 | 0.020 | 0.283% | 104.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.090 | 7.060 | 7.140 | 6.990 | -0.050 | -0.703% | 79.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.990 | 7.110 | 7.140 | 6.850 | 0.160 | 2.302% | 122.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.910 | 6.950 | 7.030 | 6.900 | 0.130 | 1.906% | 91.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.740 | 6.820 | 6.910 | 6.660 | 0.070 | 1.037% | 88.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.520 | 6.750 | 6.790 | 6.520 | 0.130 | 1.964% | 73.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.720 | 6.620 | 6.860 | 6.600 | -0.170 | -2.504% | 78.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.890 | 6.790 | 6.890 | 6.650 | -0.110 | -1.594% | 76.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.080 | 6.900 | 7.120 | 6.810 | -0.240 | -3.361% | 111.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.300 | 7.140 | 7.380 | 7.080 | -0.240 | -3.252% | 142.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.200 | 7.380 | 7.400 | 7.150 | 0.100 | 1.374% | 162.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.560 | 7.280 | 7.570 | 7.150 | -0.280 | -3.704% | 174.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.550 | 7.560 | 7.650 | 7.470 | 0.000 | 0.000% | 134.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.730 | 7.630 | 7.820 | 7.550 | 0.000 | 0.000% | 196.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.810 | 7.910 | 8.090 | 7.690 | 0.280 | 3.670% | 284.89万 | 22.56亿 | 20.840% |
| 2026-04-15 | 7.730 | 7.630 | 7.810 | 7.580 | 0.000 | 0.000% | 196.61万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.890 | 7.730 | 7.980 | 7.630 | -0.140 | -1.779% | 376.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.080 | 7.870 | 7.870 | 6.990 | 0.000 | 0.000% | 356.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.510 | 7.150 | 7.550 | 7.130 | 0.000 | 0.000% | 135.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.530 | 7.350 | 7.720 | 7.280 | 0.000 | 0.000% | 141.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.270 | 7.480 | 7.490 | 7.240 | 0.000 | 0.000% | 156.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.070 | 7.100 | 7.240 | 6.870 | 0.000 | 0.000% | 94.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.320 | 7.070 | 7.350 | 6.990 | 0.000 | 0.000% | 97.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.430 | 7.210 | 7.470 | 7.140 | 0.000 | 0.000% | 143.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.550 | 7.460 | 7.740 | 7.380 | 0.000 | 0.000% | 184.00万 | 0.00亿 | 0.000% |