儒意电影（002739）历史行情

以下为儒意电影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	8.000	8.300	8.350	7.990	0.310	3.880%	53.09万	0.00亿	0.000%
2026-10-08	8.060	7.990	8.130	7.950	-0.230	-2.798%	45.92万	0.00亿	0.000%
2026-10-07	8.290	8.220	8.380	8.160	-0.070	-0.844%	3,366.33万	2.77亿	1.603%
2026-10-06	8.290	8.220	8.380	8.160	-0.070	-0.844%	3,366.33万	2.77亿	1.603%
2026-10-05	8.290	8.220	8.380	8.160	-0.070	-0.844%	3,366.33万	2.77亿	1.603%
2026-10-02	8.290	8.220	8.380	8.160	-0.070	-0.844%	3,366.33万	2.77亿	1.603%
2026-10-01	8.290	8.220	8.380	8.160	-0.070	-0.844%	3,366.33万	2.77亿	1.603%
2026-09-30	8.290	8.220	8.380	8.160	-0.070	-0.844%	33.66万	0.00亿	0.000%
2026-09-29	8.250	8.290	8.350	8.200	0.100	1.221%	34.42万	0.00亿	0.000%
2026-09-28	8.420	8.190	8.490	8.180	-0.160	-1.916%	34.03万	0.00亿	0.000%
2026-09-27	8.520	8.350	8.560	8.340	-0.140	-1.649%	2,903.50万	2.44亿	1.383%
2026-09-24	8.520	8.350	8.560	8.340	-0.140	-1.649%	29.04万	0.00亿	0.000%
2026-09-23	8.580	8.490	8.610	8.470	-0.140	-1.622%	34.93万	0.00亿	0.000%
2026-09-22	8.680	8.630	8.720	8.580	-0.060	-0.690%	39.32万	0.00亿	0.000%
2026-09-21	8.600	8.690	8.730	8.510	0.070	0.812%	38.52万	0.00亿	0.000%
2026-09-18	8.470	8.620	8.630	8.420	0.150	1.771%	40.10万	0.00亿	0.000%
2026-09-17	8.460	8.470	8.560	8.380	-0.020	-0.236%	33.39万	0.00亿	0.000%
2026-09-16	8.430	8.490	8.520	8.370	-0.030	-0.352%	29.63万	0.00亿	0.000%
2026-09-15	8.700	8.520	8.750	8.490	-0.190	-2.181%	36.46万	0.00亿	0.000%
2026-09-14	8.680	8.710	8.750	8.610	0.010	0.115%	34.11万	0.00亿	0.000%
2026-09-11	8.860	8.700	8.890	8.640	-0.210	-2.357%	45.21万	0.00亿	0.000%
2026-09-10	8.950	8.910	9.040	8.800	-0.080	-0.890%	50.46万	0.00亿	0.000%
2026-09-09	8.750	8.990	9.040	8.580	0.220	2.509%	102.62万	0.00亿	0.000%
2026-09-08	8.650	8.770	8.820	8.580	0.090	1.037%	62.82万	0.00亿	0.000%
2026-09-07	8.410	8.680	8.720	8.410	0.220	2.600%	68.06万	0.00亿	0.000%
2026-09-04	8.340	8.460	8.570	8.320	0.090	1.075%	57.21万	0.00亿	0.000%
2026-09-03	8.360	8.370	8.620	8.350	0.030	0.360%	51.07万	0.00亿	0.000%
2026-09-02	8.530	8.340	8.580	8.330	-0.250	-2.910%	50.44万	0.00亿	0.000%
2026-09-01	8.510	8.590	8.640	8.460	0.010	0.117%	65.43万	0.00亿	0.000%
2026-08-31	8.380	8.580	8.650	8.340	0.200	2.387%	80.12万	0.00亿	0.000%
2026-08-28	8.370	8.380	8.430	8.340	0.000	0.000%	36.32万	0.00亿	0.000%
2026-08-27	8.400	8.380	8.400	8.310	-0.030	-0.357%	35.72万	0.00亿	0.000%
2026-08-26	8.280	8.410	8.440	8.240	0.100	1.203%	45.74万	0.00亿	0.000%
2026-08-25	8.180	8.310	8.330	8.160	0.100	1.218%	38.34万	0.00亿	0.000%
2026-08-24	8.410	8.210	8.420	8.180	-0.200	-2.378%	52.50万	0.00亿	0.000%
2026-08-21	8.460	8.410	8.470	8.280	-0.090	-1.059%	46.58万	0.00亿	0.000%
2026-08-20	8.460	8.500	8.570	8.420	0.040	0.473%	59.70万	0.00亿	0.000%
2026-08-19	8.740	8.460	8.750	8.460	-0.350	-3.973%	100.38万	0.00亿	0.000%
2026-08-18	8.790	8.810	8.920	8.660	0.020	0.228%	131.50万	0.00亿	0.000%
2026-08-17	9.510	8.790	9.550	8.730	-0.800	-8.342%	237.57万	0.00亿	0.000%
2026-08-14	10.020	9.590	10.200	9.490	-0.640	-6.256%	227.90万	0.00亿	0.000%
2026-08-13	10.500	10.230	10.750	10.200	-0.550	-5.102%	278.70万	0.00亿	0.000%
2026-08-12	10.420	10.780	11.130	10.210	0.660	6.522%	398.96万	0.00亿	0.000%
2026-08-11	10.300	10.120	10.750	10.120	0.190	1.913%	305.44万	0.00亿	0.000%
2026-08-10	9.660	9.930	9.930	9.150	0.900	9.967%	195.69万	0.00亿	0.000%
2026-08-07	8.950	9.030	9.100	8.850	0.080	0.894%	72.10万	0.00亿	0.000%
2026-08-06	9.280	8.950	9.350	8.900	0.050	0.562%	99.42万	0.00亿	0.000%
2026-08-05	8.750	8.900	9.010	8.740	0.090	1.022%	66.88万	0.00亿	0.000%
2026-08-04	8.590	8.810	8.840	8.550	0.210	2.442%	71.71万	0.00亿	0.000%
2026-08-03	8.670	8.600	8.780	8.520	-0.090	-1.036%	60.28万	0.00亿	0.000%
2026-07-31	8.480	8.690	8.790	8.470	0.160	1.876%	71.86万	0.00亿	0.000%
2026-07-30	8.630	8.530	8.850	8.470	-0.190	-2.179%	80.80万	0.00亿	0.000%
2026-07-29	8.680	8.720	8.850	8.620	0.050	0.577%	67.65万	0.00亿	0.000%
2026-07-28	8.810	8.670	8.950	8.620	-0.300	-3.344%	82.87万	0.00亿	0.000%
2026-07-27	8.960	8.970	9.090	8.700	0.110	1.242%	105.62万	0.00亿	0.000%
2026-07-24	9.070	8.860	9.630	8.840	-0.220	-2.423%	150.79万	0.00亿	0.000%
2026-07-23	9.100	9.080	9.160	8.760	-0.020	-0.220%	90.10万	0.00亿	0.000%
2026-07-22	8.930	9.100	9.250	8.760	-0.090	-0.979%	130.18万	0.00亿	0.000%
2026-07-21	9.000	9.190	9.580	8.880	0.110	1.211%	160.73万	0.00亿	0.000%
2026-07-20	9.590	9.080	10.140	9.080	-1.010	-10.010%	231.10万	0.00亿	0.000%
2026-07-17	10.990	10.090	11.260	10.020	-0.230	-2.229%	352.76万	0.00亿	0.000%
2026-07-16	10.030	10.320	10.320	9.850	0.940	10.021%	82.96万	0.00亿	0.000%
2026-07-15	9.000	9.380	9.380	8.800	0.850	9.965%	95.99万	0.00亿	0.000%
2026-07-14	9.200	8.530	9.280	8.460	-0.860	-9.159%	143.91万	0.00亿	0.000%
2026-07-13	10.000	9.390	10.100	9.390	-1.040	-9.971%	126.41万	0.00亿	0.000%
2026-07-10	9.690	10.430	10.600	9.650	0.750	7.748%	188.48万	0.00亿	0.000%
2026-07-09	9.900	9.680	10.030	9.510	-0.240	-2.419%	109.50万	0.00亿	0.000%
2026-07-08	9.680	9.920	10.380	9.570	0.010	0.101%	153.55万	0.00亿	0.000%
2026-07-07	9.150	9.910	10.280	8.940	0.560	5.989%	147.97万	0.00亿	0.000%
2026-07-06	9.780	9.350	10.200	9.350	-0.440	-4.494%	129.47万	0.00亿	0.000%
2026-07-03	9.560	9.790	9.820	9.180	0.200	2.086%	85.17万	0.00亿	0.000%
2026-07-02	9.450	9.590	9.880	9.410	0.070	0.735%	80.44万	0.00亿	0.000%
2026-07-01	9.500	9.520	9.780	9.350	-0.080	-0.833%	68.13万	0.00亿	0.000%
2026-06-30	9.330	9.600	9.600	9.110	0.170	1.803%	75.61万	0.00亿	0.000%
2026-06-29	8.920	9.430	9.570	8.880	0.560	6.313%	98.83万	0.00亿	0.000%
2026-06-26	8.610	8.870	8.880	8.560	0.130	1.487%	66.39万	0.00亿	0.000%
2026-06-25	8.190	8.740	8.880	8.140	0.490	5.939%	88.32万	0.00亿	0.000%
2026-06-24	8.180	8.250	8.290	7.890	0.020	0.243%	44.86万	0.00亿	0.000%
2026-06-23	8.050	8.230	8.570	8.040	0.190	2.363%	57.53万	0.00亿	0.000%
2026-06-22	7.890	8.040	8.070	7.550	0.070	0.878%	54.09万	0.00亿	0.000%
2026-06-18	8.020	7.970	8.250	7.900	-0.070	-0.871%	32.82万	0.00亿	0.000%
2026-06-17	8.400	8.040	8.420	7.970	-0.440	-5.189%	54.34万	0.00亿	0.000%
2026-06-16	8.560	8.480	8.590	8.400	0.020	0.236%	24.76万	0.00亿	0.000%
2026-06-15	8.350	8.460	8.510	8.280	0.110	1.317%	34.50万	0.00亿	0.000%
2026-06-12	8.230	8.350	8.380	8.090	0.160	1.954%	42.41万	0.00亿	0.000%
2026-06-11	8.470	8.190	8.500	8.140	-0.330	-3.873%	36.07万	0.00亿	0.000%
2026-06-10	8.450	8.520	8.650	8.400	0.010	0.118%	26.65万	0.00亿	0.000%
2026-06-09	8.660	8.510	8.710	8.460	-0.070	-0.816%	24.32万	0.00亿	0.000%
2026-06-08	8.780	8.580	8.880	8.480	-0.320	-3.596%	38.09万	0.00亿	0.000%
2026-06-05	8.990	8.900	9.060	8.870	-0.070	-0.780%	24.00万	0.00亿	0.000%
2026-06-04	8.930	8.970	9.080	8.900	-0.010	-0.111%	27.34万	0.00亿	0.000%
2026-06-03	9.100	8.980	9.150	8.940	-0.170	-1.858%	26.11万	0.00亿	0.000%
2026-06-02	9.330	9.150	9.380	9.110	-0.240	-2.556%	31.79万	0.00亿	0.000%
2026-06-01	9.180	9.390	9.440	9.170	0.180	1.954%	43.45万	0.00亿	0.000%
2026-05-29	8.890	9.210	9.320	8.850	0.330	3.716%	59.40万	0.00亿	0.000%
2026-05-28	9.210	8.880	9.320	8.840	-0.330	-3.583%	54.45万	0.00亿	0.000%
2026-05-27	9.290	9.210	9.440	9.160	-0.090	-0.968%	28.75万	0.00亿	0.000%
2026-05-26	9.240	9.300	9.400	9.180	0.030	0.324%	27.61万	0.00亿	0.000%
2026-05-25	9.190	9.270	9.430	9.190	0.080	0.871%	27.42万	0.00亿	0.000%
2026-05-22	9.350	9.190	9.390	9.100	-0.120	-1.289%	29.66万	0.00亿	0.000%
2026-05-21	9.430	9.310	9.600	9.280	-0.090	-0.957%	34.41万	0.00亿	0.000%
2026-05-20	9.520	9.400	9.550	9.360	-0.170	-1.776%	29.66万	0.00亿	0.000%
2026-05-19	9.500	9.570	9.760	9.430	0.140	1.485%	49.55万	0.00亿	0.000%
2026-05-18	9.120	9.430	9.570	9.010	0.350	3.855%	55.50万	0.00亿	0.000%
2026-05-15	9.100	9.080	9.190	9.020	0.000	0.000%	28.51万	0.00亿	0.000%
2026-05-14	9.420	9.080	9.440	9.080	-0.340	-3.609%	47.17万	0.00亿	0.000%
2026-05-13	9.410	9.420	9.520	9.390	0.010	0.106%	23.79万	0.00亿	0.000%
2026-05-12	9.530	9.410	9.570	9.350	-0.140	-1.466%	39.52万	0.00亿	0.000%
2026-05-11	9.700	9.550	9.730	9.510	-0.090	-0.934%	39.10万	0.00亿	0.000%
2026-05-08	9.670	9.640	9.720	9.620	-0.020	-0.207%	24.88万	0.00亿	0.000%
2026-05-07	9.750	9.660	9.770	9.610	-0.080	-0.821%	37.03万	0.00亿	0.000%
2026-05-06	9.800	9.740	9.840	9.700	-0.370	-3.660%	61.49万	0.00亿	0.000%
2026-04-30	9.860	10.110	10.210	9.800	0.260	2.640%	52.75万	0.00亿	0.000%
2026-04-29	9.670	9.850	9.900	9.670	0.130	1.337%	26.13万	0.00亿	0.000%
2026-04-28	9.880	9.720	9.940	9.680	-0.210	-2.115%	30.17万	0.00亿	0.000%
2026-04-27	9.910	9.930	9.960	9.750	-0.120	-1.194%	35.15万	0.00亿	0.000%
2026-04-24	10.080	10.050	10.110	9.920	-0.100	-0.985%	32.72万	0.00亿	0.000%
2026-04-23	10.060	10.150	10.220	10.040	0.050	0.495%	34.15万	0.00亿	0.000%
2026-04-22	10.260	10.100	10.270	10.080	-0.270	-2.604%	40.94万	0.00亿	0.000%
2026-04-21	10.230	10.370	10.460	10.200	0.070	0.680%	57.60万	0.00亿	0.000%
2026-04-20	10.120	10.300	10.390	10.080	0.230	2.284%	64.34万	0.00亿	0.000%
2026-04-17	9.890	10.070	10.170	9.820	0.140	1.410%	51.58万	0.00亿	0.000%
2026-04-16	9.930	9.930	9.980	9.890	0.090	0.915%	25.64万	0.00亿	0.000%
2026-04-15	9.950	9.840	9.950	9.830	-0.080	-0.806%	20.46万	0.00亿	0.000%
2026-04-14	9.960	9.920	9.990	9.830	0.010	0.101%	24.84万	0.00亿	0.000%
2026-04-13	9.830	9.910	9.950	9.800	0.000	0.000%	22.18万	0.00亿	0.000%
2026-04-10	9.880	9.900	9.990	9.840	0.000	0.000%	29.13万	0.00亿	0.000%
2026-04-09	9.880	9.830	9.900	9.770	0.000	0.000%	26.01万	0.00亿	0.000%
2026-04-08	9.760	9.940	9.950	9.760	0.000	0.000%	39.87万	0.00亿	0.000%
2026-04-07	9.530	9.650	9.650	9.520	0.000	0.000%	19.22万	0.00亿	0.000%
2026-04-03	9.720	9.510	9.740	9.510	0.000	0.000%	17.74万	0.00亿	0.000%
2026-04-02	9.830	9.690	9.850	9.640	0.000	0.000%	23.21万	0.00亿	0.000%
2026-04-01	9.890	9.870	9.910	9.780	0.000	0.000%	25.49万	0.00亿	0.000%