徐家汇（002561）历史行情
以下为徐家汇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 | 7.480 | 7.290 | 7.490 | 7.280 | -0.170 | -2.279% | 585.23万 | 0.43亿 | 1.412% |
| 2026-10-13 | 7.250 | 7.460 | 7.480 | 7.140 | 0.180 | 2.470% | 9.45万 | 0.69亿 | 2.280% |
| 2026-10-12 | 7.510 | 7.280 | 7.600 | 7.250 | -0.230 | -3.060% | 7.42万 | 0.55亿 | 1.790% |
| 2026-10-09 | 7.240 | 7.510 | 7.510 | 7.200 | 0.280 | 3.870% | 9.67万 | 0.71亿 | 2.330% |
| 2026-10-08 | 7.320 | 7.230 | 7.410 | 7.190 | -0.080 | -1.090% | 4.72万 | 0.34亿 | 1.140% |
| 2026-10-07 | 7.260 | 7.310 | 7.390 | 7.170 | 0.060 | 0.828% | 461.70万 | 0.34亿 | 1.114% |
| 2026-10-06 | 7.260 | 7.310 | 7.390 | 7.170 | 0.060 | 0.828% | 461.70万 | 0.34亿 | 1.114% |
| 2026-10-05 | 7.260 | 7.310 | 7.390 | 7.170 | 0.060 | 0.828% | 461.70万 | 0.34亿 | 1.114% |
| 2026-10-02 | 7.260 | 7.310 | 7.390 | 7.170 | 0.060 | 0.828% | 461.70万 | 0.34亿 | 1.114% |
| 2026-10-01 | 7.260 | 7.310 | 7.390 | 7.170 | 0.060 | 0.828% | 461.70万 | 0.34亿 | 1.114% |
| 2026-09-30 | 7.260 | 7.310 | 7.390 | 7.170 | 0.060 | 0.830% | 4.62万 | 0.34亿 | 1.110% |
| 2026-09-29 | 7.260 | 7.250 | 7.330 | 7.230 | -0.030 | -0.410% | 3.90万 | 0.28亿 | 0.940% |
| 2026-09-28 | 7.330 | 7.280 | 7.400 | 7.230 | -0.050 | -0.680% | 4.99万 | 0.36亿 | 1.200% |
| 2026-09-27 | 7.350 | 7.330 | 7.470 | 7.300 | -0.040 | -0.543% | 505.32万 | 0.37亿 | 1.219% |
| 2026-09-24 | 7.350 | 7.330 | 7.470 | 7.300 | -0.040 | -0.540% | 5.05万 | 0.37亿 | 1.220% |
| 2026-09-23 | 7.500 | 7.370 | 7.560 | 7.370 | -0.120 | -1.600% | 6.87万 | 0.51亿 | 1.660% |
| 2026-09-22 | 7.560 | 7.490 | 7.570 | 7.390 | -0.060 | -0.790% | 8.82万 | 0.66亿 | 2.130% |
| 2026-09-21 | 7.390 | 7.550 | 7.560 | 7.340 | 0.150 | 2.030% | 10.26万 | 0.77亿 | 2.470% |
| 2026-09-18 | 7.220 | 7.400 | 7.620 | 7.170 | 0.190 | 2.640% | 15.79万 | 1.17亿 | 3.810% |
| 2026-09-17 | 7.270 | 7.210 | 7.280 | 7.040 | 0.030 | 0.420% | 12.44万 | 0.89亿 | 3.000% |
| 2026-09-16 | 7.180 | 7.180 | 7.250 | 7.010 | -0.120 | -1.640% | 16.32万 | 1.17亿 | 3.940% |
| 2026-09-15 | 7.670 | 7.300 | 7.750 | 7.250 | -0.460 | -5.930% | 38.39万 | 2.85亿 | 9.260% |
| 2026-09-14 | 7.370 | 7.760 | 8.250 | 7.280 | 0.260 | 3.470% | 44.05万 | 3.50亿 | 10.630% |
| 2026-09-11 | 7.600 | 7.500 | 7.860 | 7.390 | -0.250 | -3.230% | 16.50万 | 1.25亿 | 3.980% |
| 2026-09-10 | 7.580 | 7.750 | 8.070 | 7.350 | 0.180 | 2.380% | 17.16万 | 1.32亿 | 4.140% |
| 2026-09-09 | 7.550 | 7.570 | 7.640 | 7.460 | -0.020 | -0.260% | 9.32万 | 0.71亿 | 2.250% |
| 2026-09-08 | 7.660 | 7.590 | 7.750 | 7.490 | -0.130 | -1.680% | 16.48万 | 1.25亿 | 3.980% |
| 2026-09-07 | 7.280 | 7.720 | 7.880 | 7.250 | 0.440 | 6.040% | 22.04万 | 1.68亿 | 5.320% |
| 2026-09-04 | 7.130 | 7.280 | 7.350 | 7.040 | 0.190 | 2.680% | 8.55万 | 0.62亿 | 2.060% |
| 2026-09-03 | 7.140 | 7.090 | 7.220 | 7.090 | -0.030 | -0.420% | 5.09万 | 0.36亿 | 1.230% |
| 2026-09-02 | 7.170 | 7.120 | 7.250 | 7.060 | -0.030 | -0.420% | 5.07万 | 0.36亿 | 1.220% |
| 2026-09-01 | 6.990 | 7.150 | 7.200 | 6.960 | 0.190 | 2.730% | 5.83万 | 0.42亿 | 1.410% |
| 2026-08-31 | 6.960 | 6.960 | 7.020 | 6.910 | -0.040 | -0.570% | 4.50万 | 0.31亿 | 1.080% |
| 2026-08-28 | 6.900 | 7.000 | 7.020 | 6.840 | 0.120 | 1.740% | 4.88万 | 0.34亿 | 1.180% |
| 2026-08-27 | 6.980 | 6.880 | 6.980 | 6.860 | -0.040 | -0.580% | 3.91万 | 0.27亿 | 0.940% |
| 2026-08-26 | 6.860 | 6.920 | 6.990 | 6.820 | 0.030 | 0.440% | 6.25万 | 0.43亿 | 1.510% |
| 2026-08-25 | 6.660 | 6.890 | 6.990 | 6.620 | 0.250 | 3.770% | 9.59万 | 0.66亿 | 2.310% |
| 2026-08-24 | 6.660 | 6.640 | 6.720 | 6.610 | -0.020 | -0.300% | 3.01万 | 0.20亿 | 0.730% |
| 2026-08-21 | 6.740 | 6.660 | 6.780 | 6.590 | -0.120 | -1.770% | 4.36万 | 0.29亿 | 1.050% |
| 2026-08-20 | 6.740 | 6.780 | 6.790 | 6.690 | 0.100 | 1.500% | 3.23万 | 0.22亿 | 0.780% |
| 2026-08-19 | 6.800 | 6.680 | 6.840 | 6.670 | -0.160 | -2.340% | 4.04万 | 0.27亿 | 0.970% |
| 2026-08-18 | 6.770 | 6.840 | 6.870 | 6.760 | 0.030 | 0.440% | 5.02万 | 0.34亿 | 1.210% |
| 2026-08-17 | 6.680 | 6.810 | 6.840 | 6.600 | 0.150 | 2.250% | 5.02万 | 0.34亿 | 1.210% |
| 2026-08-14 | 6.710 | 6.660 | 6.760 | 6.610 | -0.070 | -1.040% | 4.48万 | 0.30亿 | 1.080% |
| 2026-08-13 | 6.840 | 6.730 | 6.840 | 6.710 | -0.110 | -1.610% | 3.78万 | 0.26亿 | 0.910% |
| 2026-08-12 | 6.770 | 6.840 | 6.860 | 6.720 | 0.070 | 1.030% | 4.19万 | 0.28亿 | 1.010% |
| 2026-08-11 | 6.830 | 6.770 | 6.830 | 6.680 | -0.010 | -0.150% | 4.06万 | 0.27亿 | 0.980% |
| 2026-08-10 | 6.590 | 6.780 | 6.790 | 6.560 | 0.180 | 2.730% | 4.79万 | 0.32亿 | 1.160% |
| 2026-08-07 | 6.660 | 6.600 | 6.680 | 6.490 | -0.060 | -0.900% | 4.12万 | 0.27亿 | 0.990% |
| 2026-08-06 | 6.640 | 6.660 | 6.680 | 6.550 | 0.020 | 0.300% | 3.51万 | 0.23亿 | 0.850% |
| 2026-08-05 | 6.720 | 6.640 | 6.750 | 6.590 | -0.070 | -1.040% | 3.83万 | 0.25亿 | 0.920% |
| 2026-08-04 | 6.790 | 6.710 | 6.840 | 6.680 | -0.050 | -0.740% | 3.47万 | 0.23亿 | 0.840% |
| 2026-08-03 | 6.630 | 6.760 | 6.780 | 6.630 | 0.110 | 1.650% | 2.89万 | 0.19亿 | 0.700% |
| 2026-07-31 | 6.580 | 6.650 | 6.650 | 6.540 | 0.030 | 0.450% | 4.53万 | 0.30亿 | 1.090% |
| 2026-07-30 | 6.480 | 6.620 | 6.680 | 6.460 | 0.130 | 2.000% | 6.09万 | 0.40亿 | 1.470% |
| 2026-07-29 | 6.370 | 6.490 | 6.540 | 6.360 | 0.120 | 1.880% | 4.90万 | 0.32亿 | 1.180% |
| 2026-07-28 | 6.300 | 6.370 | 6.410 | 6.260 | 0.070 | 1.110% | 2.67万 | 0.17亿 | 0.640% |
| 2026-07-27 | 6.180 | 6.300 | 6.330 | 6.160 | 0.120 | 1.940% | 3.60万 | 0.23亿 | 0.870% |
| 2026-07-24 | 6.370 | 6.180 | 6.390 | 6.170 | -0.180 | -2.830% | 4.33万 | 0.27亿 | 1.040% |
| 2026-07-23 | 6.270 | 6.360 | 6.390 | 6.230 | 0.080 | 1.270% | 3.45万 | 0.22亿 | 0.830% |
| 2026-07-22 | 6.280 | 6.280 | 6.370 | 6.220 | -0.030 | -0.480% | 3.17万 | 0.20亿 | 0.760% |
| 2026-07-21 | 6.440 | 6.310 | 6.440 | 6.270 | -0.140 | -2.170% | 6.06万 | 0.38亿 | 1.460% |
| 2026-07-20 | 6.500 | 6.450 | 6.620 | 6.340 | -0.040 | -0.620% | 4.91万 | 0.32亿 | 1.180% |
| 2026-07-17 | 6.620 | 6.490 | 6.810 | 6.430 | -0.150 | -2.260% | 6.26万 | 0.41亿 | 1.510% |
| 2026-07-16 | 6.550 | 6.640 | 6.700 | 6.470 | 0.100 | 1.530% | 4.53万 | 0.30亿 | 1.090% |
| 2026-07-15 | 6.390 | 6.540 | 6.600 | 6.370 | 0.110 | 1.710% | 3.91万 | 0.26亿 | 0.940% |
| 2026-07-14 | 6.300 | 6.430 | 6.460 | 6.200 | 0.130 | 2.060% | 5.33万 | 0.34亿 | 1.290% |
| 2026-07-13 | 6.380 | 6.300 | 6.460 | 6.280 | -0.120 | -1.870% | 3.98万 | 0.25亿 | 0.960% |
| 2026-07-10 | 6.250 | 6.420 | 6.570 | 6.220 | 0.110 | 1.740% | 6.21万 | 0.40亿 | 1.500% |
| 2026-07-09 | 6.320 | 6.310 | 6.400 | 6.230 | -0.020 | -0.320% | 3.87万 | 0.24亿 | 0.930% |
| 2026-07-08 | 6.250 | 6.330 | 6.380 | 6.210 | 0.050 | 0.800% | 3.17万 | 0.20亿 | 0.760% |
| 2026-07-07 | 6.480 | 6.280 | 6.490 | 6.230 | -0.220 | -3.380% | 3.88万 | 0.24亿 | 0.940% |
| 2026-07-06 | 6.420 | 6.500 | 6.520 | 6.400 | 0.070 | 1.090% | 4.62万 | 0.30亿 | 1.110% |
| 2026-07-03 | 6.380 | 6.430 | 6.460 | 6.310 | 0.110 | 1.740% | 3.45万 | 0.22亿 | 0.830% |
| 2026-07-02 | 6.300 | 6.320 | 6.460 | 6.280 | 0.020 | 0.320% | 4.24万 | 0.27亿 | 1.020% |
| 2026-07-01 | 6.120 | 6.300 | 6.400 | 6.110 | 0.180 | 2.940% | 5.52万 | 0.35亿 | 1.330% |
| 2026-06-30 | 6.270 | 6.120 | 6.280 | 6.060 | -0.140 | -2.240% | 4.21万 | 0.26亿 | 1.020% |
| 2026-06-29 | 6.230 | 6.260 | 6.340 | 6.100 | -0.030 | -0.480% | 4.76万 | 0.30亿 | 1.150% |
| 2026-06-26 | 6.380 | 6.290 | 6.420 | 6.230 | -0.120 | -1.870% | 4.05万 | 0.26亿 | 0.980% |
| 2026-06-25 | 6.600 | 6.410 | 6.600 | 6.390 | -0.190 | -2.880% | 4.86万 | 0.31亿 | 1.170% |
| 2026-06-24 | 6.800 | 6.600 | 6.860 | 6.560 | -0.200 | -2.940% | 3.67万 | 0.24亿 | 0.890% |
| 2026-06-23 | 6.660 | 6.800 | 6.910 | 6.650 | 0.120 | 1.800% | 5.27万 | 0.36亿 | 1.270% |
| 2026-06-22 | 6.620 | 6.680 | 6.720 | 6.420 | 0.000 | 0.000% | 4.69万 | 0.31亿 | 1.130% |
| 2026-06-18 | 6.760 | 6.680 | 6.780 | 6.610 | -0.070 | -1.040% | 3.37万 | 0.23亿 | 0.810% |
| 2026-06-17 | 6.950 | 6.750 | 6.980 | 6.750 | -0.230 | -3.300% | 4.36万 | 0.30亿 | 1.050% |
| 2026-06-16 | 6.970 | 6.980 | 7.010 | 6.820 | 0.010 | 0.140% | 4.08万 | 0.28亿 | 0.980% |
| 2026-06-15 | 6.900 | 6.970 | 7.100 | 6.900 | 0.000 | 0.000% | 3.97万 | 0.28亿 | 0.960% |
| 2026-06-12 | 6.890 | 6.970 | 7.030 | 6.830 | 0.080 | 1.160% | 4.37万 | 0.30亿 | 1.050% |
| 2026-06-11 | 6.910 | 6.890 | 7.010 | 6.840 | -0.060 | -0.860% | 2.92万 | 0.20亿 | 0.700% |
| 2026-06-10 | 7.010 | 6.950 | 7.050 | 6.900 | -0.110 | -1.560% | 3.00万 | 0.21亿 | 0.720% |
| 2026-06-09 | 7.050 | 7.060 | 7.110 | 6.910 | 0.020 | 0.280% | 2.85万 | 0.20亿 | 0.690% |
| 2026-06-08 | 7.100 | 7.040 | 7.260 | 6.950 | -0.130 | -1.810% | 3.94万 | 0.28亿 | 0.950% |
| 2026-06-05 | 7.050 | 7.170 | 7.280 | 7.050 | 0.130 | 1.850% | 3.92万 | 0.28亿 | 0.950% |
| 2026-06-04 | 7.250 | 7.040 | 7.340 | 7.010 | -0.250 | -3.430% | 5.56万 | 0.40亿 | 1.340% |
| 2026-06-03 | 7.380 | 7.290 | 7.440 | 7.200 | -0.080 | -1.090% | 4.58万 | 0.33亿 | 1.100% |
| 2026-06-02 | 7.480 | 7.370 | 7.580 | 7.310 | -0.160 | -2.120% | 6.48万 | 0.48亿 | 1.560% |
| 2026-06-01 | 7.280 | 7.530 | 7.600 | 7.210 | 0.210 | 2.870% | 6.82万 | 0.51亿 | 1.650% |
| 2026-05-29 | 7.240 | 7.320 | 7.440 | 7.200 | 0.120 | 1.670% | 7.38万 | 0.54亿 | 1.780% |
| 2026-05-28 | 7.240 | 7.200 | 7.310 | 7.130 | -0.120 | -1.640% | 4.50万 | 0.32亿 | 1.090% |
| 2026-05-27 | 7.240 | 7.320 | 7.380 | 7.110 | 0.050 | 0.690% | 7.47万 | 0.54亿 | 1.800% |
| 2026-05-26 | 7.350 | 7.270 | 7.410 | 7.170 | -0.100 | -1.360% | 4.72万 | 0.34亿 | 1.140% |
| 2026-05-25 | 7.380 | 7.370 | 7.430 | 7.320 | 0.000 | 0.000% | 3.63万 | 0.27亿 | 0.880% |
| 2026-05-22 | 7.370 | 7.370 | 7.420 | 7.300 | 0.040 | 0.550% | 3.27万 | 0.24亿 | 0.790% |
| 2026-05-21 | 7.510 | 7.330 | 7.580 | 7.330 | -0.170 | -2.270% | 4.71万 | 0.35亿 | 1.140% |
| 2026-05-20 | 7.610 | 7.500 | 7.680 | 7.460 | -0.150 | -1.960% | 3.13万 | 0.24亿 | 0.760% |
| 2026-05-19 | 7.560 | 7.650 | 7.670 | 7.550 | 0.110 | 1.460% | 3.67万 | 0.28亿 | 0.880% |
| 2026-05-18 | 7.650 | 7.540 | 7.670 | 7.410 | -0.110 | -1.440% | 5.22万 | 0.39亿 | 1.260% |
| 2026-05-15 | 7.750 | 7.650 | 7.760 | 7.610 | -0.090 | -1.160% | 4.73万 | 0.36亿 | 1.140% |
| 2026-05-14 | 7.810 | 7.740 | 7.850 | 7.710 | -0.040 | -0.510% | 4.37万 | 0.34亿 | 1.060% |
| 2026-05-13 | 7.840 | 7.780 | 7.860 | 7.760 | -0.030 | -0.380% | 3.79万 | 0.29亿 | 0.910% |
| 2026-05-12 | 8.010 | 7.810 | 8.020 | 7.800 | -0.210 | -2.620% | 6.85万 | 0.54亿 | 1.650% |
| 2026-05-11 | 8.110 | 8.020 | 8.140 | 7.980 | -0.080 | -0.990% | 6.08万 | 0.49亿 | 1.470% |
| 2026-05-08 | 8.080 | 8.100 | 8.110 | 8.020 | 0.070 | 0.870% | 5.09万 | 0.41亿 | 1.230% |
| 2026-05-07 | 8.120 | 8.030 | 8.170 | 8.030 | -0.090 | -1.110% | 4.78万 | 0.39亿 | 1.150% |
| 2026-05-06 | 8.160 | 8.120 | 8.190 | 8.060 | -0.020 | -0.250% | 4.67万 | 0.38亿 | 1.130% |
| 2026-04-30 | 8.120 | 8.140 | 8.210 | 8.110 | 0.020 | 0.250% | 3.65万 | 0.30亿 | 0.880% |
| 2026-04-29 | 7.980 | 8.120 | 8.160 | 7.960 | 0.140 | 1.750% | 5.76万 | 0.47亿 | 1.390% |
| 2026-04-28 | 8.130 | 7.980 | 8.160 | 7.960 | -0.180 | -2.210% | 4.40万 | 0.35亿 | 1.060% |
| 2026-04-27 | 8.050 | 8.160 | 8.180 | 7.950 | 0.080 | 0.990% | 5.10万 | 0.41亿 | 1.230% |
| 2026-04-24 | 8.040 | 8.080 | 8.120 | 7.940 | 0.020 | 0.250% | 3.79万 | 0.30亿 | 0.910% |
| 2026-04-23 | 8.030 | 8.060 | 8.100 | 7.980 | 0.030 | 0.370% | 3.73万 | 0.30亿 | 0.900% |
| 2026-04-22 | 8.120 | 8.030 | 8.140 | 8.010 | -0.080 | -0.990% | 3.26万 | 0.26亿 | 0.790% |
| 2026-04-21 | 8.100 | 8.110 | 8.170 | 8.040 | -0.020 | -0.250% | 3.08万 | 0.25亿 | 0.740% |
| 2026-04-20 | 8.200 | 8.130 | 8.220 | 8.000 | -0.050 | -0.610% | 4.01万 | 0.33亿 | 0.970% |
| 2026-04-17 | 8.110 | 8.180 | 8.260 | 8.090 | 0.080 | 0.990% | 6.31万 | 0.52亿 | 1.520% |
| 2026-04-16 | 8.030 | 8.100 | 8.110 | 7.980 | 0.060 | 0.750% | 4.06万 | 0.33亿 | 0.980% |
| 2026-04-15 | 8.080 | 8.040 | 8.080 | 8.000 | 0.000 | 0.000% | 3.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.080 | 8.060 | 8.100 | 7.960 | 0.010 | 0.124% | 3.31万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.160 | 8.050 | 8.160 | 8.030 | 0.000 | 0.000% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.090 | 8.130 | 8.190 | 8.070 | 0.000 | 0.000% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.180 | 8.030 | 8.200 | 8.020 | 0.000 | 0.000% | 3.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.180 | 8.190 | 8.220 | 8.110 | 0.000 | 0.000% | 4.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.940 | 8.080 | 8.100 | 7.920 | 0.000 | 0.000% | 2.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.060 | 7.930 | 8.100 | 7.920 | 0.000 | 0.000% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.110 | 8.070 | 8.190 | 8.030 | 0.000 | 0.000% | 2.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.190 | 8.160 | 8.240 | 8.090 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |