小崧股份（002723）历史行情
以下为小崧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 | 7.090 | 7.420 | 7.430 | 6.900 | 0.310 | 4.360% | 13.56万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.370 | 7.110 | 7.410 | 7.070 | -0.200 | -2.736% | 9.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.460 | 7.310 | 7.590 | 7.300 | -0.110 | -1.482% | 627.65万 | 0.47亿 | 1.975% |
| 2026-10-06 | 7.460 | 7.310 | 7.590 | 7.300 | -0.110 | -1.482% | 627.65万 | 0.47亿 | 1.975% |
| 2026-10-05 | 7.460 | 7.310 | 7.590 | 7.300 | -0.110 | -1.482% | 627.65万 | 0.47亿 | 1.975% |
| 2026-10-02 | 7.460 | 7.310 | 7.590 | 7.300 | -0.110 | -1.482% | 627.65万 | 0.47亿 | 1.975% |
| 2026-10-01 | 7.460 | 7.310 | 7.590 | 7.300 | -0.110 | -1.482% | 627.65万 | 0.47亿 | 1.975% |
| 2026-09-30 | 7.460 | 7.310 | 7.590 | 7.300 | -0.110 | -1.482% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.320 | 7.420 | 7.560 | 7.290 | 0.060 | 0.815% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.510 | 7.360 | 7.510 | 7.190 | -0.020 | -0.271% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.230 | 7.380 | 7.450 | 7.220 | 0.100 | 1.374% | 936.58万 | 0.69亿 | 2.947% |
| 2026-09-24 | 7.230 | 7.380 | 7.450 | 7.220 | 0.100 | 1.374% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.450 | 7.280 | 7.470 | 7.270 | -0.170 | -2.282% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.690 | 7.450 | 7.690 | 7.400 | -0.240 | -3.121% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.660 | 7.690 | 7.830 | 7.530 | 0.030 | 0.392% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.600 | 7.660 | 7.820 | 7.550 | 0.060 | 0.789% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.980 | 7.600 | 7.980 | 7.570 | -0.280 | -3.553% | 8.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.770 | 7.880 | 7.950 | 7.640 | 0.150 | 1.940% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.260 | 7.730 | 8.260 | 7.660 | -0.410 | -5.037% | 12.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.960 | 8.140 | 8.180 | 7.830 | 0.240 | 3.038% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.080 | 7.900 | 8.100 | 7.730 | -0.200 | -2.469% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.060 | 8.100 | 8.230 | 7.970 | 0.020 | 0.248% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.080 | 8.080 | 8.180 | 7.980 | 0.010 | 0.124% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.860 | 8.070 | 8.090 | 7.860 | 0.180 | 2.281% | 7.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.820 | 7.890 | 8.030 | 7.780 | 0.070 | 0.895% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.940 | 7.820 | 8.000 | 7.770 | -0.060 | -0.761% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.020 | 7.880 | 8.130 | 7.850 | -0.130 | -1.623% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.920 | 8.010 | 8.110 | 7.800 | 0.080 | 1.009% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.010 | 7.930 | 8.090 | 7.780 | -0.140 | -1.735% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.570 | 8.070 | 8.120 | 7.570 | 0.430 | 5.628% | 12.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.500 | 7.640 | 7.670 | 7.400 | 0.080 | 1.058% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.600 | 7.560 | 7.740 | 7.480 | -0.040 | -0.526% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.690 | 7.600 | 7.880 | 7.580 | -0.030 | -0.393% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.370 | 7.630 | 7.690 | 7.260 | 0.260 | 3.528% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.390 | 7.370 | 7.420 | 7.230 | 0.090 | 1.236% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.280 | 7.300 | 6.900 | 0.160 | 2.247% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.260 | 7.120 | 7.280 | 7.080 | -0.060 | -0.836% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.440 | 7.180 | 7.520 | 7.130 | -0.310 | -4.139% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.450 | 7.490 | 7.590 | 7.350 | 0.010 | 0.134% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.270 | 7.480 | 7.550 | 7.100 | 0.280 | 3.889% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.010 | 7.200 | 7.290 | 6.970 | 0.170 | 2.418% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.190 | 7.030 | 7.190 | 7.000 | -0.140 | -1.953% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.100 | 7.170 | 7.350 | 7.090 | 0.060 | 0.844% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.170 | 7.110 | 7.200 | 7.040 | -0.070 | -0.975% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.090 | 7.180 | 7.180 | 6.880 | 0.130 | 1.844% | 11.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.050 | 7.050 | 7.120 | 6.830 | -0.040 | -0.564% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.150 | 7.090 | 7.250 | 6.990 | -0.160 | -2.207% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.050 | 7.250 | 7.390 | 7.030 | 0.240 | 3.424% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.840 | 7.010 | 7.180 | 6.820 | 0.210 | 3.088% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.640 | 6.800 | 6.840 | 6.640 | 0.150 | 2.256% | 7.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.430 | 6.650 | 6.710 | 6.430 | 0.230 | 3.583% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.620 | 6.420 | 6.720 | 6.390 | -0.230 | -3.459% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.640 | 6.650 | 6.730 | 6.450 | 0.020 | 0.302% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.690 | 6.630 | 6.960 | 6.550 | -0.080 | -1.192% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.810 | 6.710 | 6.920 | 6.520 | -0.050 | -0.740% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.950 | 6.760 | 7.000 | 6.740 | -0.140 | -2.029% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.590 | 6.900 | 6.930 | 6.580 | 0.330 | 5.023% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.330 | 6.570 | 6.770 | 6.210 | 0.090 | 1.389% | 14.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.500 | 6.480 | 6.920 | 6.480 | -0.720 | -10.000% | 17.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.990 | 7.200 | 8.100 | 7.200 | -0.800 | -10.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.140 | 8.000 | 8.240 | 7.810 | -0.150 | -1.840% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.040 | 8.150 | 8.360 | 8.010 | 0.030 | 0.369% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.110 | 8.120 | 8.420 | 8.060 | -0.120 | -1.456% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.120 | 8.240 | 8.260 | 7.900 | 0.130 | 1.603% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.530 | 8.110 | 8.630 | 8.030 | -0.470 | -5.478% | 11.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.500 | 8.580 | 8.890 | 8.340 | 0.140 | 1.659% | 9.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.300 | 8.440 | 8.460 | 8.120 | 0.120 | 1.442% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.400 | 8.320 | 8.560 | 8.230 | -0.080 | -0.952% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.000 | 8.400 | 9.050 | 8.270 | -0.560 | -6.250% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.570 | 8.960 | 9.740 | 8.900 | -0.610 | -6.374% | 17.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.100 | 9.570 | 9.690 | 8.900 | 0.480 | 5.281% | 20.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.880 | 9.090 | 9.500 | 8.850 | 0.150 | 1.678% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.900 | 8.940 | 9.010 | 8.720 | 0.100 | 1.131% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.780 | 8.840 | 9.050 | 8.650 | 0.060 | 0.683% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.910 | 8.780 | 9.200 | 8.750 | -0.250 | -2.769% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.970 | 9.030 | 9.190 | 8.820 | -0.100 | -1.095% | 15.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.230 | 9.130 | 9.460 | 9.010 | -0.230 | -2.457% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.120 | 9.360 | 9.380 | 8.820 | 0.240 | 2.632% | 14.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.090 | 9.120 | 9.370 | 9.040 | 0.050 | 0.551% | 22.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.710 | 9.070 | 9.190 | 8.480 | 0.380 | 4.373% | 24.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.040 | 8.690 | 8.930 | 7.990 | 0.570 | 7.020% | 32.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.290 | 8.120 | 8.290 | 7.920 | -0.110 | -1.337% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.310 | 8.230 | 8.320 | 8.060 | -0.050 | -0.604% | 9.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.160 | 8.280 | 8.350 | 8.080 | 0.120 | 1.471% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.240 | 8.160 | 8.310 | 8.130 | -0.080 | -0.971% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.180 | 8.240 | 8.470 | 8.180 | -0.050 | -0.603% | 9.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.220 | 8.290 | 8.400 | 8.020 | 0.010 | 0.121% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.340 | 8.280 | 8.370 | 8.120 | -0.020 | -0.241% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.450 | 8.300 | 8.760 | 8.240 | -0.290 | -3.376% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.500 | 8.590 | 8.660 | 8.420 | 0.030 | 0.350% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.670 | 8.560 | 8.850 | 8.450 | -0.250 | -2.838% | 13.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.020 | 8.810 | 9.160 | 8.730 | -0.210 | -2.328% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.930 | 9.020 | 9.130 | 8.610 | 0.100 | 1.121% | 14.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.000 | 8.920 | 9.090 | 8.850 | -0.110 | -1.218% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.140 | 9.030 | 9.270 | 8.940 | -0.140 | -1.527% | 15.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.070 | 9.170 | 9.190 | 8.930 | 0.040 | 0.438% | 13.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.930 | 9.130 | 9.270 | 8.930 | 0.130 | 1.444% | 15.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.150 | 9.000 | 9.160 | 8.770 | -0.180 | -1.961% | 14.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.160 | 9.180 | 9.200 | 8.980 | 0.030 | 0.328% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.890 | 9.150 | 9.320 | 8.710 | 0.320 | 3.624% | 14.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.330 | 8.830 | 9.380 | 8.770 | -0.460 | -4.952% | 19.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.280 | 9.290 | 9.410 | 9.070 | -0.050 | -0.535% | 13.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.230 | 9.340 | 9.550 | 8.970 | 0.300 | 3.319% | 24.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.120 | 9.040 | 9.320 | 8.990 | -0.190 | -2.059% | 22.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.810 | 9.230 | 10.240 | 9.170 | -0.710 | -7.143% | 36.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.060 | 9.940 | 9.940 | 8.990 | 0.900 | 9.956% | 34.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.140 | 9.040 | 9.420 | 9.010 | -0.030 | -0.331% | 21.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.100 | 9.070 | 9.180 | 8.860 | -0.110 | -1.198% | 23.20万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.880 | 9.180 | 9.960 | 9.140 | -0.700 | -7.085% | 29.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.040 | 9.880 | 10.260 | 9.810 | -0.230 | -2.275% | 23.54万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.160 | 10.110 | 10.600 | 9.950 | -0.060 | -0.590% | 28.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.000 | 10.170 | 11.000 | 10.080 | -1.000 | -8.953% | 39.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.540 | 11.170 | 11.260 | 10.500 | 0.530 | 4.981% | 19.38万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.370 | 10.640 | 10.730 | 10.230 | 0.220 | 2.111% | 12.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.560 | 10.420 | 10.650 | 10.130 | 0.100 | 0.969% | 18.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.720 | 10.320 | 10.370 | 9.600 | 0.530 | 5.414% | 17.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.970 | 9.790 | 10.110 | 9.730 | -0.260 | -2.587% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.160 | 10.050 | 10.250 | 9.900 | -0.180 | -1.760% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.360 | 10.230 | 10.380 | 10.100 | -0.030 | -0.292% | 12.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.560 | 10.260 | 10.600 | 10.090 | -0.370 | -3.481% | 18.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.770 | 10.630 | 11.050 | 10.480 | -0.070 | -0.654% | 26.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.900 | 10.700 | 10.790 | 9.880 | 0.710 | 7.107% | 27.87万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.970 | 9.990 | 10.120 | 9.930 | 0.070 | 0.706% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.130 | 9.920 | 10.150 | 9.870 | -0.200 | -1.976% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.930 | 10.120 | 10.150 | 9.900 | 0.200 | 2.016% | 14.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.680 | 9.920 | 10.050 | 9.550 | 0.000 | 0.000% | 17.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.580 | 9.680 | 9.850 | 9.480 | 0.000 | 0.000% | 12.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.270 | 9.480 | 9.640 | 9.150 | 0.000 | 0.000% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.110 | 9.480 | 9.610 | 9.100 | 0.000 | 0.000% | 13.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.700 | 8.940 | 9.110 | 8.590 | 0.000 | 0.000% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.900 | 8.650 | 8.950 | 8.580 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.030 | 8.880 | 9.110 | 8.750 | 0.000 | 0.000% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.050 | 9.110 | 9.230 | 8.860 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |