勤上股份（002638）历史行情
以下为勤上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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.670 | 4.650 | 4.700 | 4.440 | -0.070 | -1.483% | 38.70万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.860 | 4.720 | 4.960 | 4.670 | -0.050 | -1.048% | 38.44万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.960 | 4.770 | 4.980 | 4.750 | -0.180 | -3.636% | 4,548.83万 | 2.19亿 | 3.363% |
| 2026-10-06 | 4.960 | 4.770 | 4.980 | 4.750 | -0.180 | -3.636% | 4,548.83万 | 2.19亿 | 3.363% |
| 2026-10-05 | 4.960 | 4.770 | 4.980 | 4.750 | -0.180 | -3.636% | 4,548.83万 | 2.19亿 | 3.363% |
| 2026-10-02 | 4.960 | 4.770 | 4.980 | 4.750 | -0.180 | -3.636% | 4,548.83万 | 2.19亿 | 3.363% |
| 2026-10-01 | 4.960 | 4.770 | 4.980 | 4.750 | -0.180 | -3.636% | 4,548.83万 | 2.19亿 | 3.363% |
| 2026-09-30 | 4.960 | 4.770 | 4.980 | 4.750 | -0.180 | -3.636% | 45.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.850 | 4.950 | 5.030 | 4.790 | 0.080 | 1.643% | 51.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.020 | 4.870 | 5.090 | 4.810 | -0.060 | -1.217% | 78.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.720 | 4.930 | 5.150 | 4.640 | 0.190 | 4.008% | 11,365.35万 | 5.59亿 | 8.402% |
| 2026-09-24 | 4.720 | 4.930 | 5.150 | 4.640 | 0.190 | 4.008% | 113.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.310 | 4.740 | 4.740 | 4.230 | 0.430 | 9.977% | 52.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.300 | 4.310 | 4.440 | 4.290 | 0.000 | 0.000% | 24.33万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.230 | 4.310 | 4.340 | 4.200 | 0.070 | 1.651% | 21.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.220 | 4.240 | 4.250 | 4.180 | 0.010 | 0.236% | 23.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.120 | 4.230 | 4.310 | 4.110 | 0.100 | 2.421% | 32.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.000 | 4.130 | 4.150 | 3.970 | 0.120 | 2.993% | 25.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.070 | 4.010 | 4.110 | 3.980 | -0.050 | -1.232% | 22.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.110 | 4.060 | 4.140 | 4.050 | -0.060 | -1.456% | 22.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.130 | 4.120 | 4.170 | 4.000 | -0.040 | -0.962% | 34.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.270 | 4.160 | 4.280 | 4.150 | -0.120 | -2.804% | 28.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.400 | 4.280 | 4.480 | 4.240 | -0.110 | -2.506% | 36.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.260 | 4.390 | 4.500 | 4.190 | 0.140 | 3.294% | 45.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.300 | 4.250 | 4.380 | 4.220 | -0.060 | -1.392% | 37.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.310 | 4.310 | 4.450 | 4.200 | 0.030 | 0.701% | 54.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.650 | 4.280 | 4.690 | 4.180 | -0.330 | -7.158% | 85.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.650 | 4.610 | 4.750 | 4.550 | -0.100 | -2.123% | 42.70万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.710 | 4.710 | 4.820 | 4.630 | 0.030 | 0.641% | 37.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.630 | 4.680 | 4.770 | 4.610 | 0.020 | 0.429% | 42.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.490 | 4.660 | 4.750 | 4.430 | 0.120 | 2.643% | 59.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.470 | 4.540 | 4.580 | 4.350 | 0.040 | 0.889% | 58.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.330 | 4.500 | 4.560 | 4.330 | 0.140 | 3.211% | 57.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.160 | 4.360 | 4.400 | 4.110 | 0.180 | 4.306% | 55.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.340 | 4.180 | 4.340 | 4.090 | 0.050 | 1.211% | 80.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.700 | 4.130 | 4.130 | 3.650 | 0.380 | 10.133% | 79.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.710 | 3.750 | 3.770 | 3.640 | 0.110 | 3.022% | 35.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.870 | 3.640 | 3.890 | 3.570 | -0.210 | -5.455% | 57.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.520 | 3.850 | 3.850 | 3.500 | 0.350 | 10.000% | 24.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.560 | 3.500 | 3.590 | 3.440 | -0.040 | -1.130% | 18.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.500 | 3.540 | 3.590 | 3.360 | 0.020 | 0.568% | 30.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.680 | 3.520 | 3.730 | 3.520 | -0.140 | -3.825% | 28.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.700 | 3.660 | 3.730 | 3.570 | -0.040 | -1.081% | 19.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.700 | 3.700 | 3.760 | 3.680 | -0.030 | -0.804% | 15.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.710 | 3.730 | 3.750 | 3.650 | 0.020 | 0.539% | 16.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.750 | 3.710 | 3.760 | 3.640 | -0.060 | -1.592% | 21.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.640 | 3.770 | 3.810 | 3.600 | 0.110 | 3.005% | 27.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.550 | 3.660 | 3.660 | 3.550 | 0.070 | 1.950% | 19.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.510 | 3.590 | 3.590 | 3.500 | 0.100 | 2.865% | 24.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.500 | 3.490 | 3.550 | 3.430 | -0.020 | -0.570% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.420 | 3.510 | 3.570 | 3.400 | 0.120 | 3.540% | 28.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.460 | 3.390 | 3.530 | 3.360 | -0.080 | -2.305% | 19.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.440 | 3.470 | 3.520 | 3.370 | 0.040 | 1.166% | 21.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.430 | 3.430 | 3.540 | 3.400 | -0.060 | -1.719% | 17.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.430 | 3.490 | 3.520 | 3.430 | 0.010 | 0.287% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.340 | 3.480 | 3.590 | 3.320 | 0.090 | 2.655% | 33.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.350 | 3.390 | 3.410 | 3.300 | 0.050 | 1.497% | 21.31万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.390 | 3.340 | 3.490 | 3.340 | -0.100 | -2.907% | 30.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.250 | 3.440 | 3.490 | 3.000 | 0.180 | 5.521% | 42.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.450 | 3.260 | 3.470 | 3.210 | -0.130 | -3.835% | 34.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.640 | 3.390 | 3.670 | 3.380 | -0.280 | -7.629% | 34.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.650 | 3.670 | 3.750 | 3.550 | -0.020 | -0.542% | 22.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.670 | 3.690 | 3.720 | 3.580 | 0.020 | 0.545% | 22.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.700 | 3.670 | 3.750 | 3.470 | -0.020 | -0.542% | 30.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.770 | 3.690 | 3.850 | 3.600 | -0.190 | -4.897% | 38.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.800 | 3.880 | 3.930 | 3.750 | 0.040 | 1.042% | 29.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.700 | 3.840 | 3.910 | 3.690 | 0.140 | 3.784% | 28.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.860 | 3.700 | 3.870 | 3.680 | -0.170 | -4.393% | 26.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.860 | 3.870 | 3.960 | 3.760 | -0.030 | -0.769% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.060 | 3.900 | 4.100 | 3.850 | -0.110 | -2.743% | 35.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.180 | 4.010 | 4.220 | 4.010 | -0.100 | -2.433% | 36.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.320 | 4.110 | 4.350 | 4.000 | -0.270 | -6.164% | 84.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.420 | 4.380 | 4.490 | 4.280 | -0.040 | -0.905% | 103.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.280 | 4.420 | 4.420 | 4.280 | 0.400 | 9.950% | 21.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.640 | 4.020 | 4.020 | 3.620 | 0.370 | 10.137% | 78.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.840 | 3.650 | 3.840 | 3.610 | -0.190 | -4.948% | 42.63万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.960 | 3.840 | 4.110 | 3.800 | -0.120 | -3.030% | 56.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.940 | 3.960 | 4.000 | 3.870 | 0.000 | 0.000% | 38.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.900 | 3.960 | 3.980 | 3.880 | 0.050 | 1.279% | 30.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.020 | 3.910 | 4.120 | 3.840 | -0.170 | -4.167% | 51.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.980 | 4.080 | 4.170 | 3.870 | 0.100 | 2.513% | 45.66万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.080 | 3.980 | 4.100 | 3.930 | -0.110 | -2.689% | 48.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.080 | 4.090 | 4.140 | 4.030 | 0.000 | 0.000% | 35.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.010 | 4.090 | 4.100 | 3.970 | 0.060 | 1.489% | 44.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.220 | 4.030 | 4.230 | 4.030 | -0.130 | -3.125% | 26.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.980 | 4.160 | 4.240 | 3.910 | 0.150 | 3.741% | 40.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.170 | 4.010 | 4.170 | 3.920 | -0.160 | -3.837% | 36.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.230 | 4.170 | 4.250 | 4.100 | -0.010 | -0.239% | 23.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.150 | 4.180 | 4.350 | 4.100 | -0.130 | -3.016% | 27.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.410 | 4.310 | 4.510 | 4.280 | -0.100 | -2.268% | 36.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.440 | 4.410 | 4.470 | 4.370 | -0.050 | -1.121% | 26.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.400 | 4.460 | 4.500 | 4.340 | 0.050 | 1.134% | 32.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.540 | 4.410 | 4.570 | 4.330 | -0.140 | -3.077% | 41.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.500 | 4.550 | 4.780 | 4.490 | 0.010 | 0.220% | 75.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.620 | 4.540 | 4.710 | 4.270 | -0.080 | -1.732% | 74.40万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.500 | 4.620 | 4.650 | 4.430 | 0.100 | 2.212% | 61.33万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.270 | 4.520 | 4.700 | 4.220 | 0.230 | 5.361% | 93.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.300 | 4.290 | 4.350 | 4.170 | 0.000 | 0.000% | 33.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.340 | 4.290 | 4.450 | 4.270 | -0.050 | -1.152% | 35.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.240 | 4.340 | 4.410 | 4.130 | 0.090 | 2.118% | 38.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.470 | 4.250 | 4.520 | 4.240 | -0.210 | -4.709% | 46.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.380 | 4.460 | 4.580 | 4.300 | 0.120 | 2.765% | 47.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.500 | 4.340 | 4.550 | 4.280 | -0.160 | -3.556% | 40.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.360 | 4.500 | 4.660 | 4.250 | 0.070 | 1.580% | 54.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.550 | 4.430 | 4.660 | 4.390 | -0.120 | -2.637% | 54.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.850 | 4.550 | 4.890 | 4.480 | -0.280 | -5.797% | 74.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.610 | 4.830 | 4.890 | 4.600 | 0.190 | 4.095% | 71.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.880 | 4.640 | 4.880 | 4.610 | -0.150 | -3.132% | 44.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.820 | 4.790 | 4.890 | 4.540 | -0.030 | -0.622% | 82.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.690 | 4.820 | 4.900 | 4.560 | 0.120 | 2.553% | 68.74万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.710 | 4.700 | 5.170 | 4.700 | -0.020 | -0.424% | 91.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.740 | 4.720 | 4.810 | 4.610 | 0.040 | 0.855% | 47.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.450 | 4.680 | 4.750 | 4.410 | 0.240 | 5.405% | 66.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.560 | 4.440 | 4.630 | 4.420 | -0.120 | -2.632% | 47.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.550 | 4.560 | 4.650 | 4.470 | 0.010 | 0.220% | 34.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.530 | 4.550 | 4.580 | 4.430 | 0.070 | 1.562% | 37.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.280 | 4.480 | 4.530 | 4.220 | 0.150 | 3.464% | 43.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.480 | 4.330 | 4.490 | 4.300 | -0.150 | -3.348% | 43.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.530 | 4.480 | 4.560 | 4.400 | -0.010 | -0.223% | 37.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.520 | 4.490 | 4.530 | 4.410 | -0.040 | -0.883% | 37.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.640 | 4.530 | 4.690 | 4.470 | -0.160 | -3.412% | 50.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.740 | 4.690 | 4.780 | 4.650 | -0.050 | -1.055% | 45.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.750 | 4.740 | 4.800 | 4.600 | 0.010 | 0.211% | 54.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.680 | 4.730 | 4.800 | 4.600 | 0.020 | 0.425% | 66.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.600 | 4.710 | 4.940 | 4.530 | 0.200 | 4.435% | 125.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.210 | 4.510 | 4.540 | 4.100 | 0.000 | 0.000% | 94.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.230 | 4.270 | 4.380 | 4.180 | 0.000 | 0.000% | 52.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.310 | 4.260 | 4.390 | 4.200 | 0.000 | 0.000% | 42.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.230 | 4.360 | 4.370 | 4.220 | 0.000 | 0.000% | 49.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.140 | 4.190 | 4.270 | 4.090 | 0.000 | 0.000% | 43.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.280 | 4.110 | 4.300 | 4.090 | 0.000 | 0.000% | 37.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.300 | 4.250 | 4.320 | 4.150 | 0.000 | 0.000% | 51.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.320 | 4.340 | 4.400 | 4.190 | 0.000 | 0.000% | 53.49万 | 0.00亿 | 0.000% |