围海股份（002586）历史行情
以下为围海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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.500 | 3.470 | 3.560 | 3.450 | -0.030 | -0.857% | 11.92万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.530 | 3.500 | 3.570 | 3.330 | -0.040 | -1.130% | 15.07万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.640 | 3.540 | 3.680 | 3.450 | -0.080 | -2.210% | 8.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.660 | 3.620 | 3.670 | 3.580 | -0.010 | -0.275% | 524.03万 | 0.19亿 | 0.482% |
| 2026-10-06 | 3.660 | 3.620 | 3.670 | 3.580 | -0.010 | -0.275% | 524.03万 | 0.19亿 | 0.482% |
| 2026-10-05 | 3.660 | 3.620 | 3.670 | 3.580 | -0.010 | -0.275% | 524.03万 | 0.19亿 | 0.482% |
| 2026-10-02 | 3.660 | 3.620 | 3.670 | 3.580 | -0.010 | -0.275% | 524.03万 | 0.19亿 | 0.482% |
| 2026-10-01 | 3.660 | 3.620 | 3.670 | 3.580 | -0.010 | -0.275% | 524.03万 | 0.19亿 | 0.482% |
| 2026-09-30 | 3.660 | 3.620 | 3.670 | 3.580 | -0.010 | -0.275% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.640 | 3.630 | 3.740 | 3.600 | -0.020 | -0.548% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.760 | 3.650 | 3.770 | 3.580 | -0.090 | -2.406% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.750 | 3.740 | 3.810 | 3.730 | -0.030 | -0.796% | 366.58万 | 0.14亿 | 0.337% |
| 2026-09-24 | 3.750 | 3.740 | 3.810 | 3.730 | -0.030 | -0.796% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.750 | 3.770 | 3.830 | 3.710 | 0.040 | 1.072% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.760 | 3.730 | 3.770 | 3.710 | -0.020 | -0.533% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.790 | 3.750 | 3.790 | 3.710 | -0.040 | -1.055% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.740 | 3.790 | 3.790 | 3.710 | 0.080 | 2.156% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.760 | 3.710 | 3.760 | 3.680 | -0.030 | -0.802% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.810 | 3.740 | 3.810 | 3.710 | -0.060 | -1.579% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.840 | 3.800 | 3.930 | 3.780 | -0.030 | -0.783% | 12.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.850 | 3.830 | 3.900 | 3.810 | -0.060 | -1.542% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.890 | 3.890 | 3.960 | 3.790 | -0.020 | -0.512% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.000 | 3.910 | 4.010 | 3.910 | -0.100 | -2.494% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.070 | 4.010 | 4.100 | 4.010 | -0.070 | -1.716% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.000 | 4.080 | 4.100 | 4.000 | 0.080 | 2.000% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.990 | 4.000 | 4.060 | 3.960 | -0.030 | -0.744% | 7.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.180 | 4.030 | 4.180 | 3.990 | -0.100 | -2.421% | 13.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.200 | 4.130 | 4.270 | 4.130 | -0.050 | -1.196% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.300 | 4.180 | 4.330 | 4.110 | -0.160 | -3.687% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.150 | 4.340 | 4.570 | 4.100 | 0.150 | 3.580% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.270 | 4.190 | 4.410 | 4.140 | -0.130 | -3.009% | 16.63万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.280 | 4.320 | 4.400 | 4.250 | 0.030 | 0.699% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.380 | 4.290 | 4.380 | 4.230 | -0.090 | -2.055% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.470 | 4.380 | 4.480 | 4.270 | -0.070 | -1.573% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.660 | 4.450 | 4.770 | 4.390 | -0.210 | -4.506% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.310 | 4.660 | 4.710 | 4.310 | 0.260 | 5.909% | 13.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.150 | 4.400 | 4.450 | 4.140 | 0.260 | 6.280% | 11.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.280 | 4.140 | 4.300 | 4.100 | -0.150 | -3.497% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.350 | 4.290 | 4.360 | 4.210 | -0.020 | -0.464% | 8.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.100 | 4.310 | 4.400 | 4.070 | 0.170 | 4.106% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.000 | 4.140 | 4.250 | 4.000 | 0.140 | 3.500% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.100 | 4.000 | 4.120 | 3.960 | 0.230 | 6.101% | 14.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.800 | 3.770 | 3.860 | 3.760 | -0.040 | -1.050% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.830 | 3.810 | 3.930 | 3.780 | 0.010 | 0.263% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.760 | 3.800 | 3.850 | 3.680 | 0.040 | 1.064% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.750 | 3.760 | 3.810 | 3.700 | -0.040 | -1.053% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.590 | 3.800 | 3.830 | 3.530 | 0.210 | 5.850% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.490 | 3.590 | 3.630 | 3.480 | 0.100 | 2.865% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.440 | 3.490 | 3.550 | 3.390 | 0.050 | 1.453% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.440 | 3.440 | 3.460 | 3.380 | -0.010 | -0.290% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.430 | 3.450 | 3.500 | 3.430 | 0.030 | 0.877% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.530 | 3.420 | 3.530 | 3.380 | -0.110 | -3.116% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.530 | 3.530 | 3.550 | 3.500 | 0.000 | 0.000% | 1.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.540 | 3.530 | 3.570 | 3.490 | -0.030 | -0.843% | 1.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.560 | 3.570 | 3.490 | 0.000 | 0.000% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.410 | 3.560 | 3.610 | 3.390 | 0.130 | 3.790% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.420 | 3.430 | 3.430 | 3.370 | 0.060 | 1.780% | 2.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.400 | 3.370 | 3.470 | 3.340 | -0.080 | -2.319% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.400 | 3.450 | 3.460 | 3.320 | 0.060 | 1.770% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.560 | 3.390 | 3.700 | 3.320 | -0.210 | -5.833% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.790 | 3.600 | 3.790 | 3.550 | -0.140 | -3.743% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.760 | 3.740 | 3.770 | 3.700 | -0.010 | -0.267% | 1.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.890 | 3.750 | 3.910 | 3.720 | -0.130 | -3.351% | 2.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.830 | 3.880 | 3.980 | 3.830 | 0.010 | 0.258% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.900 | 3.870 | 4.040 | 3.850 | -0.080 | -2.025% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.700 | 3.950 | 3.970 | 3.640 | 0.260 | 7.046% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.620 | 3.690 | 3.750 | 3.600 | 0.020 | 0.545% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.720 | 3.670 | 3.780 | 3.610 | -0.060 | -1.609% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.830 | 3.730 | 3.880 | 3.700 | -0.090 | -2.356% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.090 | 3.820 | 4.160 | 3.820 | -0.220 | -5.446% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.100 | 4.040 | 4.160 | 3.920 | -0.010 | -0.247% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.800 | 4.050 | 4.050 | 3.800 | 0.190 | 4.922% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.770 | 3.860 | 3.860 | 3.720 | 0.180 | 4.891% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.490 | 3.680 | 3.680 | 3.450 | 0.180 | 5.143% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.470 | 3.500 | 3.610 | 3.370 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.560 | 3.500 | 3.560 | 3.410 | 0.100 | 2.941% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.570 | 3.400 | 3.570 | 3.380 | -0.160 | -4.494% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.440 | 3.560 | 3.620 | 3.420 | 0.070 | 2.006% | 5.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.460 | 3.490 | 3.600 | 3.400 | 0.060 | 1.749% | 9.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.490 | 3.430 | 3.550 | 3.370 | -0.120 | -3.380% | 11.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.690 | 3.550 | 3.690 | 3.510 | -0.110 | -3.005% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.820 | 3.660 | 3.820 | 3.630 | -0.160 | -4.188% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.920 | 3.820 | 3.920 | 3.770 | -0.100 | -2.551% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.920 | 3.920 | 3.980 | 3.860 | 0.020 | 0.513% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.960 | 3.900 | 4.100 | 3.870 | -0.040 | -1.015% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.770 | 3.940 | 3.940 | 3.700 | 0.190 | 5.067% | 9.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.800 | 3.750 | 3.800 | 3.700 | -0.030 | -0.794% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.860 | 3.780 | 3.900 | 3.770 | -0.060 | -1.563% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.900 | 3.840 | 3.960 | 3.790 | -0.140 | -3.518% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.060 | 3.980 | 4.130 | 3.980 | -0.080 | -1.970% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.060 | 4.060 | 4.120 | 3.870 | -0.010 | -0.246% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.280 | 4.070 | 4.280 | 4.070 | -0.210 | -4.907% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.330 | 4.280 | 4.330 | 4.260 | -0.060 | -1.382% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.440 | 4.340 | 4.440 | 4.330 | -0.080 | -1.810% | 3.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.460 | 4.420 | 4.470 | 4.380 | -0.030 | -0.674% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.370 | 4.450 | 4.490 | 4.370 | 0.050 | 1.136% | 3.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.400 | 4.400 | 4.500 | 4.330 | 0.010 | 0.228% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.280 | 4.390 | 4.480 | 4.160 | 0.120 | 2.810% | 13.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.230 | 4.270 | 4.370 | 4.150 | 0.050 | 1.185% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.280 | 4.220 | 4.280 | 4.180 | -0.020 | -0.472% | 7.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.350 | 4.240 | 4.470 | 4.240 | -0.100 | -2.304% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.420 | 4.340 | 4.420 | 4.310 | -0.100 | -2.252% | 5.10万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.460 | 4.440 | 4.470 | 4.240 | 0.010 | 0.226% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.530 | 4.430 | 4.530 | 4.400 | -0.090 | -1.991% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.470 | 4.520 | 4.600 | 4.430 | 0.050 | 1.119% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.570 | 4.470 | 4.660 | 4.470 | -0.100 | -2.188% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.660 | 4.570 | 4.670 | 4.540 | -0.080 | -1.720% | 9.31万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.680 | 4.650 | 4.720 | 4.640 | -0.040 | -0.853% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.710 | 4.690 | 4.730 | 4.650 | -0.020 | -0.425% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.700 | 4.710 | 4.710 | 4.640 | 0.020 | 0.426% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.710 | 4.690 | 4.730 | 4.650 | -0.030 | -0.636% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.700 | 4.720 | 4.750 | 4.680 | 0.010 | 0.212% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.790 | 4.710 | 4.790 | 4.670 | -0.050 | -1.050% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.630 | 4.760 | 4.780 | 4.560 | 0.070 | 1.493% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.700 | 4.690 | 4.750 | 4.670 | -0.030 | -0.636% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.780 | 4.720 | 4.780 | 4.660 | -0.030 | -0.632% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.690 | 4.750 | 4.790 | 4.630 | 0.070 | 1.496% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.830 | 4.680 | 4.840 | 4.670 | -0.150 | -3.106% | 9.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.790 | 4.830 | 4.880 | 4.750 | 0.000 | 0.000% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.030 | 4.830 | 5.030 | 4.830 | -0.250 | -4.921% | 16.92万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.160 | 5.080 | 5.200 | 5.030 | 0.010 | 0.197% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.900 | 5.070 | 5.080 | 4.890 | 0.200 | 4.107% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.880 | 4.870 | 4.910 | 4.830 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.840 | 4.870 | 4.890 | 4.800 | 0.000 | 0.000% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.770 | 4.820 | 4.830 | 4.740 | 0.050 | 1.048% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.720 | 4.770 | 4.820 | 4.720 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.810 | 4.740 | 4.870 | 4.720 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.680 | 4.780 | 4.830 | 4.630 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.610 | 4.700 | 4.720 | 4.610 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.550 | 4.580 | 4.600 | 4.490 | 0.000 | 0.000% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.600 | 4.520 | 4.640 | 4.470 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.740 | 4.600 | 4.740 | 4.540 | 0.000 | 0.000% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.730 | 4.660 | 4.750 | 4.610 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |