珠江钢琴（002678）历史行情
以下为珠江钢琴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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.430 | 4.400 | 4.470 | 4.340 | -0.020 | -0.452% | 637.94万 | 0.28亿 | 0.470% |
| 2026-10-07 | 4.450 | 4.420 | 4.450 | 4.330 | 0.010 | 0.227% | 630.00万 | 0.28亿 | 0.464% |
| 2026-10-06 | 4.450 | 4.420 | 4.450 | 4.330 | 0.010 | 0.227% | 630.00万 | 0.28亿 | 0.464% |
| 2026-10-05 | 4.450 | 4.420 | 4.450 | 4.330 | 0.010 | 0.227% | 630.00万 | 0.28亿 | 0.464% |
| 2026-10-02 | 4.450 | 4.420 | 4.450 | 4.330 | 0.010 | 0.227% | 630.00万 | 0.28亿 | 0.464% |
| 2026-10-01 | 4.450 | 4.420 | 4.450 | 4.330 | 0.010 | 0.227% | 630.00万 | 0.28亿 | 0.464% |
| 2026-09-30 | 4.450 | 4.420 | 4.450 | 4.330 | 0.010 | 0.227% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.350 | 4.410 | 4.450 | 4.340 | 0.070 | 1.613% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.390 | 4.340 | 4.420 | 4.290 | -0.050 | -1.139% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.420 | 4.390 | 4.480 | 4.370 | -0.040 | -0.903% | 672.42万 | 0.30亿 | 0.495% |
| 2026-09-24 | 4.420 | 4.390 | 4.480 | 4.370 | -0.040 | -0.903% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.490 | 4.430 | 4.520 | 4.410 | -0.060 | -1.336% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.440 | 4.490 | 4.550 | 4.400 | 0.040 | 0.899% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.360 | 4.450 | 4.470 | 4.330 | 0.110 | 2.535% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.380 | 4.340 | 4.420 | 4.340 | -0.050 | -1.139% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.340 | 4.390 | 4.410 | 4.290 | 0.040 | 0.920% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.290 | 4.350 | 4.370 | 4.260 | 0.050 | 1.163% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.450 | 4.300 | 4.470 | 4.280 | -0.160 | -3.587% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.450 | 4.460 | 4.510 | 4.350 | 0.010 | 0.225% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.630 | 4.450 | 4.640 | 4.420 | -0.210 | -4.506% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.670 | 4.660 | 4.710 | 4.620 | -0.040 | -0.851% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.760 | 4.700 | 4.800 | 4.670 | -0.090 | -1.879% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.800 | 4.790 | 4.870 | 4.740 | -0.010 | -0.208% | 16.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.730 | 4.800 | 4.830 | 4.630 | 0.070 | 1.480% | 27.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.410 | 4.730 | 4.920 | 4.410 | 0.070 | 1.502% | 42.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.170 | 4.660 | 5.250 | 4.660 | -0.520 | -10.039% | 29.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.240 | 5.180 | 5.240 | 5.100 | -0.070 | -1.333% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.230 | 5.250 | 5.340 | 5.140 | 0.010 | 0.191% | 13.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.240 | 5.260 | 5.060 | 0.090 | 1.748% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.140 | 5.150 | 5.280 | 5.070 | 0.050 | 0.980% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.850 | 5.100 | 5.140 | 4.810 | 0.230 | 4.723% | 15.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.800 | 4.870 | 4.890 | 4.780 | 0.050 | 1.037% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.780 | 4.820 | 4.860 | 4.750 | 0.020 | 0.417% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.890 | 4.800 | 5.010 | 4.770 | -0.100 | -2.041% | 16.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.870 | 4.900 | 5.010 | 4.710 | 0.010 | 0.204% | 25.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.720 | 4.890 | 5.060 | 4.640 | 0.180 | 3.822% | 34.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.600 | 4.710 | 5.090 | 4.580 | 0.080 | 1.728% | 40.31万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.680 | 4.630 | 4.720 | 4.590 | -0.070 | -1.489% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.670 | 4.700 | 4.720 | 4.590 | 0.070 | 1.512% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.670 | 4.630 | 4.720 | 4.600 | -0.060 | -1.279% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.900 | 4.690 | 4.900 | 4.670 | -0.180 | -3.696% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.760 | 4.870 | 4.920 | 4.700 | 0.130 | 2.743% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.670 | 4.740 | 4.770 | 4.570 | 0.090 | 1.935% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.470 | 4.650 | 4.660 | 4.420 | 0.180 | 4.027% | 8.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.460 | 4.470 | 4.480 | 4.320 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.450 | 4.470 | 4.490 | 4.390 | 0.010 | 0.224% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.490 | 4.460 | 4.520 | 4.440 | -0.030 | -0.668% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.440 | 4.490 | 4.530 | 4.420 | 0.040 | 0.899% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.330 | 4.450 | 4.450 | 4.320 | 0.110 | 2.535% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.280 | 4.340 | 4.380 | 4.260 | 0.090 | 2.118% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.320 | 4.250 | 4.390 | 4.230 | -0.070 | -1.620% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.260 | 4.320 | 4.390 | 4.250 | 0.090 | 2.128% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.150 | 4.230 | 4.330 | 4.120 | 0.060 | 1.439% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.970 | 4.170 | 4.190 | 3.970 | 0.220 | 5.570% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.050 | 3.950 | 4.070 | 3.950 | -0.140 | -3.423% | 8.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.900 | 4.090 | 4.100 | 3.890 | 0.170 | 4.337% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.910 | 3.920 | 4.070 | 3.860 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.920 | 3.920 | 3.950 | 3.720 | -0.040 | -1.010% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.010 | 3.960 | 4.150 | 3.910 | -0.090 | -2.222% | 18.35万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.220 | 4.050 | 4.310 | 3.990 | -0.180 | -4.255% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.170 | 4.230 | 4.320 | 4.130 | 0.030 | 0.714% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.100 | 4.200 | 4.240 | 4.040 | 0.080 | 1.942% | 8.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.030 | 4.120 | 4.130 | 3.980 | 0.090 | 2.233% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.300 | 4.030 | 4.310 | 4.010 | -0.240 | -5.621% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.180 | 4.270 | 4.340 | 4.130 | 0.060 | 1.425% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.150 | 4.210 | 4.240 | 4.130 | 0.030 | 0.718% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.210 | 4.180 | 4.240 | 4.100 | -0.020 | -0.476% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.290 | 4.200 | 4.310 | 4.170 | -0.120 | -2.778% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.300 | 4.320 | 4.430 | 4.290 | 0.000 | 0.000% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.350 | 4.320 | 4.380 | 4.200 | 0.030 | 0.699% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.290 | 4.290 | 4.430 | 4.240 | 0.000 | 0.000% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.250 | 4.290 | 4.360 | 4.170 | 0.060 | 1.418% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.280 | 4.230 | 4.360 | 4.190 | -0.080 | -1.856% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.280 | 4.310 | 4.340 | 4.090 | 0.030 | 0.701% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.320 | 4.280 | 4.400 | 4.160 | -0.070 | -1.609% | 14.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.450 | 4.350 | 4.480 | 4.310 | -0.120 | -2.685% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.650 | 4.470 | 4.710 | 4.390 | -0.220 | -4.691% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.620 | 4.690 | 4.790 | 4.560 | 0.060 | 1.296% | 14.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.690 | 4.630 | 4.720 | 4.450 | -0.070 | -1.489% | 14.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.870 | 4.700 | 4.900 | 4.640 | -0.180 | -3.689% | 20.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.190 | 4.880 | 5.200 | 4.850 | -0.310 | -5.973% | 26.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.380 | 5.190 | 5.400 | 5.160 | -0.230 | -4.244% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.460 | 5.420 | 5.720 | 5.380 | -0.030 | -0.550% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.360 | 5.450 | 5.750 | 5.320 | 0.090 | 1.679% | 20.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.620 | 5.360 | 5.650 | 5.220 | -0.300 | -5.300% | 19.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.710 | 5.660 | 5.910 | 5.580 | -0.120 | -2.076% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.090 | 5.780 | 6.200 | 5.640 | -0.340 | -5.556% | 23.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.060 | 6.120 | 6.220 | 5.870 | -0.130 | -2.080% | 18.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.970 | 6.250 | 6.440 | 5.720 | 0.230 | 3.821% | 29.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.960 | 6.020 | 6.340 | 5.930 | 0.000 | 0.000% | 18.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.060 | 6.020 | 6.130 | 5.850 | -0.070 | -1.149% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.100 | 6.090 | 6.250 | 5.960 | 0.020 | 0.329% | 14.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.980 | 6.070 | 6.170 | 5.900 | 0.060 | 0.998% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.880 | 6.010 | 6.350 | 5.850 | 0.180 | 3.087% | 20.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.690 | 5.830 | 5.930 | 5.620 | 0.130 | 2.281% | 15.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.810 | 5.700 | 5.840 | 5.590 | -0.110 | -1.893% | 16.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.280 | 5.810 | 6.290 | 5.680 | -0.480 | -7.631% | 20.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.080 | 6.290 | 6.410 | 6.060 | 0.110 | 1.780% | 14.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.070 | 6.180 | 6.280 | 6.000 | 0.120 | 1.980% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.270 | 6.060 | 6.330 | 6.020 | -0.210 | -3.349% | 16.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.280 | 6.270 | 6.470 | 6.130 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.880 | 6.270 | 6.350 | 5.850 | 0.350 | 5.912% | 21.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.950 | 5.920 | 5.990 | 5.750 | -0.070 | -1.169% | 13.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.050 | 5.990 | 6.110 | 5.930 | -0.050 | -0.828% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.140 | 6.040 | 6.170 | 5.980 | -0.040 | -0.658% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.110 | 6.080 | 6.130 | 6.030 | -0.030 | -0.491% | 9.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.270 | 6.110 | 6.270 | 6.050 | -0.160 | -2.552% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.280 | 6.270 | 6.300 | 6.130 | -0.010 | -0.159% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.170 | 6.280 | 6.320 | 6.160 | 0.120 | 1.948% | 14.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.090 | 6.160 | 6.350 | 6.080 | 0.090 | 1.483% | 17.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.980 | 6.070 | 6.110 | 5.950 | 0.080 | 1.336% | 19.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.850 | 5.990 | 6.120 | 5.830 | 0.200 | 3.454% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.640 | 5.790 | 5.870 | 5.630 | 0.130 | 2.297% | 10.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.750 | 5.660 | 5.790 | 5.640 | -0.100 | -1.736% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.740 | 5.760 | 5.770 | 5.600 | -0.030 | -0.518% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.770 | 5.790 | 5.870 | 5.730 | 0.020 | 0.347% | 10.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.900 | 5.770 | 5.910 | 5.730 | -0.140 | -2.369% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.990 | 5.910 | 6.000 | 5.750 | -0.050 | -0.839% | 15.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.800 | 5.960 | 6.060 | 5.800 | 0.140 | 2.405% | 21.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.740 | 5.820 | 5.870 | 5.710 | 0.060 | 1.042% | 14.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.890 | 5.760 | 5.940 | 5.740 | -0.140 | -2.373% | 16.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.800 | 5.900 | 5.950 | 5.740 | 0.150 | 2.609% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.010 | 5.750 | 6.050 | 5.720 | -0.160 | -2.707% | 25.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.800 | 5.910 | 5.980 | 5.720 | 0.110 | 1.897% | 51.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.260 | 5.800 | 5.800 | 5.230 | 0.530 | 10.057% | 29.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.660 | 5.270 | 5.720 | 5.240 | 0.000 | 0.000% | 46.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.000 | 5.650 | 6.030 | 5.640 | 0.000 | 0.000% | 43.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.930 | 6.030 | 6.200 | 5.880 | 0.000 | 0.000% | 57.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.960 | 5.910 | 6.060 | 5.850 | 0.000 | 0.000% | 68.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.620 | 6.070 | 6.070 | 5.590 | 0.000 | 0.000% | 59.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.240 | 5.520 | 5.520 | 5.220 | 0.000 | 0.000% | 23.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.500 | 5.260 | 5.520 | 5.150 | 0.000 | 0.000% | 21.60万 | 0.00亿 | 0.000% |