常宝股份（002478）历史行情

以下为常宝股份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
2026-10-16	5.850	5.970	6.060	5.840	0.160	2.754%	9.90万	0.00亿	0.000%
2026-10-15	6.030	5.810	6.040	5.750	-0.310	-5.065%	14.33万	0.00亿	0.000%
2026-10-14	6.300	6.120	6.330	6.110	-0.240	-3.774%	10.13万	0.00亿	0.000%
2026-10-13	6.200	6.360	6.380	6.100	0.060	0.952%	14.32万	0.00亿	0.000%
2026-10-12	6.460	6.300	6.530	6.280	-0.190	-2.928%	11.93万	0.00亿	0.000%
2026-10-09	6.300	6.490	6.540	6.250	0.210	3.344%	20.45万	0.00亿	0.000%
2026-10-08	6.280	6.280	6.410	6.220	0.000	0.000%	12.93万	0.00亿	0.000%
2026-10-07	6.300	6.280	6.360	6.270	-0.020	-0.317%	785.08万	0.49亿	1.082%
2026-10-06	6.300	6.280	6.360	6.270	-0.020	-0.317%	785.08万	0.49亿	1.082%
2026-10-05	6.300	6.280	6.360	6.270	-0.020	-0.317%	785.08万	0.49亿	1.082%
2026-10-02	6.300	6.280	6.360	6.270	-0.020	-0.317%	785.08万	0.49亿	1.082%
2026-10-01	6.300	6.280	6.360	6.270	-0.020	-0.317%	785.08万	0.49亿	1.082%
2026-09-30	6.300	6.280	6.360	6.270	-0.020	-0.317%	7.85万	0.00亿	0.000%
2026-09-29	6.360	6.300	6.430	6.290	-0.110	-1.716%	12.28万	0.00亿	0.000%
2026-09-28	6.770	6.410	6.780	6.370	-0.310	-4.613%	23.34万	0.00亿	0.000%
2026-09-27	6.420	6.720	6.980	6.410	0.250	3.864%	3,784.16万	2.56亿	5.213%
2026-09-24	6.420	6.720	6.980	6.410	0.250	3.864%	37.84万	0.00亿	0.000%
2026-09-23	6.460	6.470	6.500	6.400	-0.010	-0.154%	10.53万	0.00亿	0.000%
2026-09-22	6.610	6.480	6.630	6.450	-0.120	-1.818%	14.11万	0.00亿	0.000%
2026-09-21	6.500	6.600	6.620	6.450	0.150	2.326%	13.84万	0.00亿	0.000%
2026-09-18	6.500	6.450	6.600	6.440	-0.050	-0.769%	14.11万	0.00亿	0.000%
2026-09-17	6.480	6.500	6.590	6.410	0.010	0.154%	9.25万	0.00亿	0.000%
2026-09-16	6.460	6.490	6.550	6.360	-0.020	-0.307%	13.39万	0.00亿	0.000%
2026-09-15	6.780	6.510	6.820	6.500	-0.260	-3.840%	15.90万	0.00亿	0.000%
2026-09-14	6.710	6.770	6.950	6.650	-0.030	-0.441%	20.06万	0.00亿	0.000%
2026-09-11	6.560	6.800	7.000	6.400	0.170	2.564%	31.63万	0.00亿	0.000%
2026-09-10	6.750	6.630	6.810	6.590	-0.180	-2.643%	16.82万	0.00亿	0.000%
2026-09-09	6.880	6.810	6.880	6.800	-0.070	-1.017%	16.59万	0.00亿	0.000%
2026-09-08	6.930	6.880	7.000	6.790	0.020	0.292%	22.63万	0.00亿	0.000%
2026-09-07	6.990	6.860	7.100	6.840	-0.150	-2.140%	24.64万	0.00亿	0.000%
2026-09-04	6.880	7.010	7.140	6.820	0.130	1.890%	28.92万	0.00亿	0.000%
2026-09-03	7.050	6.880	7.100	6.810	-0.220	-3.099%	31.80万	0.00亿	0.000%
2026-09-02	7.200	7.100	7.300	7.040	-0.160	-2.204%	39.40万	0.00亿	0.000%
2026-09-01	6.970	7.260	7.340	6.930	0.350	5.065%	59.47万	0.00亿	0.000%
2026-08-31	6.840	6.910	7.130	6.800	0.080	1.171%	51.66万	0.00亿	0.000%
2026-08-28	6.910	6.830	6.930	6.770	-0.030	-0.437%	26.13万	0.00亿	0.000%
2026-08-27	6.810	6.860	6.870	6.680	0.050	0.734%	31.69万	0.00亿	0.000%
2026-08-26	6.900	6.810	7.010	6.750	-0.110	-1.590%	40.99万	0.00亿	0.000%
2026-08-25	6.240	6.920	6.920	6.140	0.630	10.016%	49.13万	0.00亿	0.000%
2026-08-24	6.230	6.290	6.310	5.960	-0.020	-0.317%	31.93万	0.00亿	0.000%
2026-08-21	6.300	6.310	6.340	6.160	-0.040	-0.630%	15.05万	0.00亿	0.000%
2026-08-20	6.540	6.350	6.570	6.330	-0.150	-2.308%	19.68万	0.00亿	0.000%
2026-08-19	6.780	6.500	6.850	6.460	-0.340	-4.971%	21.81万	0.00亿	0.000%
2026-08-18	6.860	6.840	6.930	6.730	-0.020	-0.292%	37.77万	0.00亿	0.000%
2026-08-17	6.240	6.860	6.860	6.180	0.620	9.936%	29.03万	0.00亿	0.000%
2026-08-14	6.240	6.240	6.250	6.130	0.000	0.000%	7.94万	0.00亿	0.000%
2026-08-13	6.360	6.240	6.370	6.240	-0.070	-1.109%	11.16万	0.00亿	0.000%
2026-08-12	6.280	6.310	6.330	6.250	0.020	0.318%	8.47万	0.00亿	0.000%
2026-08-11	6.400	6.290	6.440	6.270	-0.130	-2.025%	9.60万	0.00亿	0.000%
2026-08-10	6.330	6.420	6.440	6.290	0.100	1.582%	10.32万	0.00亿	0.000%
2026-08-07	6.310	6.320	6.350	6.230	0.000	0.000%	9.23万	0.00亿	0.000%
2026-08-06	6.380	6.320	6.460	6.230	-0.090	-1.404%	13.73万	0.00亿	0.000%
2026-08-05	6.400	6.410	6.470	6.330	0.040	0.628%	13.92万	0.00亿	0.000%
2026-08-04	6.440	6.370	6.450	6.250	-0.050	-0.779%	14.83万	0.00亿	0.000%
2026-08-03	6.200	6.420	6.420	6.170	0.220	3.548%	16.74万	0.00亿	0.000%
2026-07-31	6.200	6.200	6.260	6.150	-0.040	-0.641%	13.61万	0.00亿	0.000%
2026-07-30	6.200	6.240	6.370	6.130	0.010	0.161%	18.69万	0.00亿	0.000%
2026-07-29	6.050	6.230	6.280	6.030	0.170	2.805%	23.78万	0.00亿	0.000%
2026-07-28	6.040	6.060	6.110	6.010	-0.050	-0.818%	13.57万	0.00亿	0.000%
2026-07-27	5.980	6.110	6.110	5.880	0.150	2.517%	15.70万	0.00亿	0.000%
2026-07-24	6.120	5.960	6.140	5.920	-0.140	-2.295%	20.78万	0.00亿	0.000%
2026-07-23	5.820	6.100	6.110	5.770	0.310	5.354%	28.31万	0.00亿	0.000%
2026-07-22	5.690	5.790	5.920	5.650	0.080	1.401%	22.36万	0.00亿	0.000%
2026-07-21	5.710	5.710	5.810	5.530	0.000	0.000%	22.34万	0.00亿	0.000%
2026-07-20	5.720	5.710	5.900	5.640	0.040	0.705%	25.84万	0.00亿	0.000%
2026-07-17	5.860	5.670	5.960	5.650	-0.230	-3.898%	19.56万	0.00亿	0.000%
2026-07-16	5.890	5.900	6.000	5.800	-0.020	-0.338%	15.19万	0.00亿	0.000%
2026-07-15	5.910	5.920	6.050	5.840	0.010	0.169%	16.71万	0.00亿	0.000%
2026-07-14	5.850	5.910	5.950	5.750	0.100	1.721%	15.98万	0.00亿	0.000%
2026-07-13	6.020	5.810	6.140	5.810	-0.280	-4.598%	25.91万	0.00亿	0.000%
2026-07-10	5.870	6.090	6.310	5.830	0.180	3.046%	33.71万	0.00亿	0.000%
2026-07-09	5.980	5.910	6.210	5.780	-0.110	-1.827%	21.18万	0.00亿	0.000%
2026-07-08	6.030	6.020	6.110	5.870	0.000	0.000%	22.57万	0.00亿	0.000%
2026-07-07	6.210	6.020	6.240	6.000	-0.180	-2.903%	16.51万	0.00亿	0.000%
2026-07-06	6.400	6.200	6.510	6.200	-0.180	-2.821%	18.62万	0.00亿	0.000%
2026-07-03	6.220	6.380	6.540	6.160	0.230	3.740%	27.02万	0.00亿	0.000%
2026-07-02	6.220	6.150	6.370	6.130	-0.090	-1.442%	17.45万	0.00亿	0.000%
2026-07-01	6.220	6.240	6.310	6.170	0.060	0.971%	16.56万	0.00亿	0.000%
2026-06-30	6.200	6.180	6.230	6.100	-0.060	-0.962%	13.28万	0.00亿	0.000%
2026-06-29	6.200	6.240	6.280	6.030	0.010	0.161%	20.05万	0.00亿	0.000%
2026-06-26	6.480	6.230	6.480	6.230	-0.162	-2.534%	16.80万	0.00亿	0.000%
2026-06-25	6.542	6.392	6.592	6.372	-0.190	-2.887%	15.66万	0.00亿	0.000%
2026-06-24	6.742	6.582	6.752	6.522	-0.170	-2.518%	13.35万	0.00亿	0.000%
2026-06-23	6.792	6.752	6.942	6.712	-0.070	-1.026%	21.94万	0.00亿	0.000%
2026-06-22	6.702	6.822	6.832	6.572	0.100	1.488%	17.00万	0.00亿	0.000%
2026-06-18	6.852	6.722	6.972	6.682	-0.120	-1.754%	17.82万	0.00亿	0.000%
2026-06-17	6.902	6.842	6.942	6.752	-0.050	-0.725%	14.55万	0.00亿	0.000%
2026-06-16	6.842	6.892	6.962	6.782	0.030	0.437%	19.40万	0.00亿	0.000%
2026-06-15	6.982	6.862	7.022	6.812	0.040	0.586%	20.60万	0.00亿	0.000%
2026-06-12	6.762	6.822	7.062	6.672	0.110	1.639%	23.82万	0.00亿	0.000%
2026-06-11	6.522	6.712	6.862	6.472	0.190	2.913%	29.20万	0.00亿	0.000%
2026-06-10	6.642	6.522	6.682	6.432	-0.180	-2.686%	17.81万	0.00亿	0.000%
2026-06-09	6.742	6.702	6.752	6.562	0.030	0.450%	16.89万	0.00亿	0.000%
2026-06-08	6.752	6.672	6.852	6.582	-0.250	-3.612%	26.17万	0.00亿	0.000%
2026-06-05	7.072	6.922	7.092	6.862	-0.170	-2.397%	18.55万	0.00亿	0.000%
2026-06-04	6.892	7.092	7.162	6.832	0.190	2.753%	26.11万	0.00亿	0.000%
2026-06-03	6.952	6.902	7.012	6.842	-0.060	-0.862%	21.56万	0.00亿	0.000%
2026-06-02	7.252	6.962	7.282	6.892	-0.270	-3.733%	25.25万	0.00亿	0.000%
2026-06-01	7.202	7.232	7.372	7.182	0.040	0.556%	22.15万	0.00亿	0.000%
2026-05-29	7.552	7.192	7.572	7.152	-0.280	-3.747%	26.73万	0.00亿	0.000%
2026-05-28	7.322	7.472	7.672	7.172	0.150	2.049%	35.25万	0.00亿	0.000%
2026-05-27	7.552	7.322	7.632	7.252	-0.270	-3.556%	25.51万	0.00亿	0.000%
2026-05-26	7.402	7.592	7.692	7.342	0.190	2.567%	34.61万	0.00亿	0.000%
2026-05-25	7.602	7.402	7.722	7.352	-0.200	-2.631%	26.46万	0.00亿	0.000%
2026-05-22	7.472	7.602	7.672	7.462	0.140	1.876%	20.39万	0.00亿	0.000%
2026-05-21	7.782	7.462	7.822	7.462	-0.300	-3.865%	28.44万	0.00亿	0.000%
2026-05-20	7.852	7.762	7.912	7.652	-0.150	-1.896%	22.60万	0.00亿	0.000%
2026-05-19	7.882	7.912	7.972	7.762	0.050	0.636%	17.24万	0.00亿	0.000%
2026-05-18	8.022	7.862	8.032	7.802	-0.100	-1.256%	19.67万	0.00亿	0.000%
2026-05-15	8.202	7.962	8.312	7.892	-0.220	-2.689%	24.96万	0.00亿	0.000%
2026-05-14	8.532	8.182	8.662	8.172	-0.310	-3.650%	23.83万	0.00亿	0.000%
2026-05-13	8.282	8.492	8.612	8.132	0.290	3.536%	34.73万	0.00亿	0.000%
2026-05-12	8.482	8.202	8.482	8.142	-0.280	-3.301%	35.94万	0.00亿	0.000%
2026-05-11	8.642	8.482	8.742	8.402	-0.160	-1.851%	33.64万	0.00亿	0.000%
2026-05-08	8.882	8.642	8.912	8.572	-0.310	-3.463%	32.78万	0.00亿	0.000%
2026-05-07	9.082	8.952	9.082	8.712	-0.100	-1.105%	32.38万	0.00亿	0.000%
2026-05-06	8.842	9.052	9.242	8.772	0.300	3.428%	37.65万	0.00亿	0.000%
2026-04-30	8.892	8.752	9.052	8.662	-0.180	-2.015%	40.29万	0.00亿	0.000%
2026-04-29	8.852	8.932	9.062	8.772	0.000	0.000%	35.60万	0.00亿	0.000%
2026-04-28	9.242	8.932	9.352	8.892	-0.360	-3.874%	55.21万	0.00亿	0.000%
2026-04-27	9.682	9.292	9.792	8.982	-0.710	-7.099%	105.65万	0.00亿	0.000%
2026-04-24	10.402	10.002	10.452	10.002	-1.130	-10.151%	54.90万	0.00亿	0.000%
2026-04-23	11.202	11.132	11.492	10.922	0.250	2.297%	55.59万	0.00亿	0.000%
2026-04-22	10.222	10.882	10.892	10.112	0.550	5.323%	45.40万	0.00亿	0.000%
2026-04-21	10.682	10.332	10.712	10.232	-0.360	-3.367%	36.48万	0.00亿	0.000%
2026-04-20	10.902	10.692	11.132	10.682	0.000	0.000%	36.21万	0.00亿	0.000%
2026-04-17	10.722	10.892	11.052	10.712	0.000	0.000%	32.45万	0.00亿	0.000%
2026-04-16	10.760	10.880	10.980	10.580	0.130	1.210%	37.95万	4.17亿	5.250%
2026-04-15	10.872	10.752	11.192	10.712	0.000	0.000%	32.49万	0.00亿	0.000%
2026-04-14	10.902	10.762	10.932	10.522	0.110	1.033%	36.78万	0.00亿	0.000%
2026-04-13	11.002	10.652	11.052	10.402	0.000	0.000%	48.81万	0.00亿	0.000%
2026-04-10	11.122	11.112	11.592	10.902	0.000	0.000%	54.83万	0.00亿	0.000%
2026-04-09	10.882	10.892	11.072	10.652	0.000	0.000%	62.39万	0.00亿	0.000%
2026-04-08	10.732	10.862	10.862	10.622	0.000	0.000%	30.52万	0.00亿	0.000%
2026-04-07	10.002	9.852	10.142	9.802	0.000	0.000%	24.41万	0.00亿	0.000%
2026-04-03	10.552	10.002	10.562	9.962	0.000	0.000%	25.54万	0.00亿	0.000%
2026-04-02	10.632	10.422	10.862	10.312	0.000	0.000%	30.38万	0.00亿	0.000%
2026-04-01	10.302	10.482	10.792	10.302	0.000	0.000%	29.59万	0.00亿	0.000%