快意电梯（002774）历史行情

以下为快意电梯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	18.860	18.830	19.290	17.810	-0.210	-1.103%	2,429.21万	4.52亿	8.621%
2026-10-08	17.610	19.040	19.040	17.320	1.730	9.994%	7.24万	0.00亿	0.000%
2026-10-07	16.900	17.310	17.700	16.810	0.550	3.282%	995.29万	1.72亿	3.532%
2026-10-06	16.900	17.310	17.700	16.810	0.550	3.282%	995.29万	1.72亿	3.532%
2026-10-05	16.900	17.310	17.700	16.810	0.550	3.282%	995.29万	1.72亿	3.532%
2026-10-02	16.900	17.310	17.700	16.810	0.550	3.282%	995.29万	1.72亿	3.532%
2026-10-01	16.900	17.310	17.700	16.810	0.550	3.282%	995.29万	1.72亿	3.532%
2026-09-30	16.900	17.310	17.700	16.810	0.550	3.282%	9.95万	0.00亿	0.000%
2026-09-29	16.520	16.760	17.000	16.360	0.120	0.721%	6.12万	0.00亿	0.000%
2026-09-28	17.520	16.640	17.680	16.510	-0.820	-4.696%	9.91万	0.00亿	0.000%
2026-09-27	17.360	17.460	18.250	17.010	0.050	0.287%	1,356.78万	2.39亿	4.815%
2026-09-24	17.360	17.460	18.250	17.010	0.050	0.287%	13.57万	0.00亿	0.000%
2026-09-23	17.460	17.410	17.870	17.140	-0.050	-0.286%	11.97万	0.00亿	0.000%
2026-09-22	16.630	17.460	17.520	16.560	0.730	4.363%	18.28万	0.00亿	0.000%
2026-09-21	17.220	16.730	17.630	16.500	-1.160	-6.484%	22.20万	0.00亿	0.000%
2026-09-18	17.150	17.890	18.200	16.810	0.800	4.681%	14.71万	0.00亿	0.000%
2026-09-17	16.320	17.090	17.350	16.300	1.060	6.613%	20.04万	0.00亿	0.000%
2026-09-16	15.350	16.030	16.150	15.280	0.610	3.956%	11.03万	0.00亿	0.000%
2026-09-15	15.450	15.420	15.660	15.230	-0.180	-1.154%	4.65万	0.00亿	0.000%
2026-09-14	14.800	15.600	15.600	14.550	0.750	5.051%	8.28万	0.00亿	0.000%
2026-09-11	15.800	14.850	15.800	14.410	-1.110	-6.955%	11.45万	0.00亿	0.000%
2026-09-10	16.000	15.960	16.130	15.500	-0.140	-0.870%	8.03万	0.00亿	0.000%
2026-09-09	15.680	16.100	16.260	15.580	0.400	2.548%	11.69万	0.00亿	0.000%
2026-09-08	15.600	15.700	16.190	15.400	0.080	0.512%	8.39万	0.00亿	0.000%
2026-09-07	15.500	15.620	15.810	15.280	0.130	0.839%	7.04万	0.00亿	0.000%
2026-09-04	16.290	15.490	17.200	15.400	-0.640	-3.968%	19.72万	0.00亿	0.000%
2026-09-03	15.350	16.130	16.570	15.350	0.780	5.081%	10.01万	0.00亿	0.000%
2026-09-02	15.800	15.350	15.800	15.290	-0.450	-2.848%	5.51万	0.00亿	0.000%
2026-09-01	16.020	15.800	16.150	15.760	-0.300	-1.863%	6.79万	0.00亿	0.000%
2026-08-31	16.210	16.100	16.320	15.930	-0.280	-1.709%	6.78万	0.00亿	0.000%
2026-08-28	16.620	16.380	17.250	16.300	-0.300	-1.799%	13.19万	0.00亿	0.000%
2026-08-27	15.800	16.680	16.790	15.370	0.830	5.237%	16.28万	0.00亿	0.000%
2026-08-26	16.500	15.850	16.620	15.700	-0.650	-3.939%	12.75万	0.00亿	0.000%
2026-08-25	16.200	16.500	16.740	15.880	0.150	0.917%	12.38万	0.00亿	0.000%
2026-08-24	16.150	16.350	16.590	15.650	0.040	0.245%	14.14万	0.00亿	0.000%
2026-08-21	16.110	16.310	16.850	15.720	0.160	0.991%	12.68万	0.00亿	0.000%
2026-08-20	16.590	16.150	17.370	16.110	-0.370	-2.240%	13.92万	0.00亿	0.000%
2026-08-19	16.590	16.520	17.380	16.300	-0.460	-2.709%	15.56万	0.00亿	0.000%
2026-08-18	17.100	16.980	18.160	16.520	-0.120	-0.702%	23.34万	0.00亿	0.000%
2026-08-17	17.220	17.100	17.270	15.800	-0.450	-2.564%	33.82万	0.00亿	0.000%
2026-08-14	15.860	17.550	17.550	15.700	1.600	10.031%	11.26万	0.00亿	0.000%
2026-08-13	16.460	15.950	17.490	15.700	-0.320	-1.967%	22.84万	0.00亿	0.000%
2026-08-12	16.160	16.270	16.990	15.860	0.090	0.556%	9.57万	0.00亿	0.000%
2026-08-11	16.830	16.180	16.950	16.010	-0.820	-4.824%	9.96万	0.00亿	0.000%
2026-08-10	16.500	17.000	17.220	15.830	0.210	1.251%	11.72万	0.00亿	0.000%
2026-08-07	16.130	16.790	16.950	15.600	0.660	4.092%	11.92万	0.00亿	0.000%
2026-08-06	15.500	16.130	16.200	15.240	0.630	4.065%	9.83万	0.00亿	0.000%
2026-08-05	14.780	15.500	15.620	14.620	0.740	5.014%	10.21万	0.00亿	0.000%
2026-08-04	14.340	14.760	14.900	13.790	0.700	4.979%	12.05万	0.00亿	0.000%
2026-08-03	15.450	14.060	15.490	13.700	-0.760	-5.128%	19.02万	0.00亿	0.000%
2026-07-31	13.880	14.820	14.820	13.770	1.350	10.022%	21.06万	0.00亿	0.000%
2026-07-30	14.850	13.470	15.720	13.470	-1.500	-10.020%	15.12万	0.00亿	0.000%
2026-07-29	15.040	14.970	15.590	14.610	-0.440	-2.855%	12.56万	0.00亿	0.000%
2026-07-28	15.070	15.410	16.560	14.820	-0.470	-2.960%	17.32万	0.00亿	0.000%
2026-07-27	16.100	15.880	16.280	15.880	-1.760	-9.977%	13.47万	0.00亿	0.000%
2026-07-24	16.780	17.640	17.650	16.280	0.750	4.440%	23.67万	0.00亿	0.000%
2026-07-23	15.540	16.890	16.890	15.200	1.540	10.033%	9.00万	0.00亿	0.000%
2026-07-22	15.000	15.350	15.780	14.860	0.110	0.722%	11.95万	0.00亿	0.000%
2026-07-21	14.590	15.240	15.360	13.130	0.650	4.455%	17.16万	0.00亿	0.000%
2026-07-20	15.480	14.590	16.380	14.260	-0.360	-2.408%	15.61万	0.00亿	0.000%
2026-07-17	16.450	14.950	16.990	14.840	-1.250	-7.716%	16.08万	0.00亿	0.000%
2026-07-16	15.980	16.200	16.700	15.500	-0.170	-1.038%	14.38万	0.00亿	0.000%
2026-07-15	16.290	16.370	16.570	15.840	0.180	1.112%	16.39万	0.00亿	0.000%
2026-07-14	15.440	16.190	16.350	14.680	0.930	6.094%	15.83万	0.00亿	0.000%
2026-07-13	15.980	15.260	16.030	15.030	-0.640	-4.025%	17.33万	0.00亿	0.000%
2026-07-10	14.590	15.900	15.900	14.230	1.450	10.035%	8.55万	0.00亿	0.000%
2026-07-09	13.640	14.450	14.520	13.540	0.950	7.037%	9.97万	0.00亿	0.000%
2026-07-08	14.130	13.500	14.550	13.500	-0.750	-5.263%	12.37万	0.00亿	0.000%
2026-07-07	16.900	14.250	17.000	14.250	-1.580	-9.981%	19.33万	0.00亿	0.000%
2026-07-06	14.400	15.830	15.830	14.390	1.440	10.007%	5.28万	0.00亿	0.000%
2026-07-03	14.050	14.390	14.660	13.900	0.200	1.409%	7.04万	0.00亿	0.000%
2026-07-02	14.280	14.190	14.650	14.190	-0.320	-2.205%	7.12万	0.00亿	0.000%
2026-07-01	14.200	14.510	15.070	14.080	0.300	2.111%	9.94万	0.00亿	0.000%
2026-06-30	13.910	14.210	14.240	13.680	0.360	2.599%	6.60万	0.00亿	0.000%
2026-06-29	14.010	13.850	14.210	13.450	-0.190	-1.353%	10.72万	0.00亿	0.000%
2026-06-26	14.500	14.040	14.680	14.020	-0.110	-0.777%	10.74万	0.00亿	0.000%
2026-06-25	13.810	14.150	15.090	13.710	0.430	3.134%	20.93万	0.00亿	0.000%
2026-06-24	13.520	13.720	14.250	13.460	0.040	0.292%	9.64万	0.00亿	0.000%
2026-06-23	12.910	13.680	13.970	12.810	0.680	5.231%	12.56万	0.00亿	0.000%
2026-06-22	12.250	13.000	13.100	12.130	0.710	5.777%	11.95万	0.00亿	0.000%
2026-06-18	12.280	12.290	12.960	12.150	-0.050	-0.405%	12.36万	0.00亿	0.000%
2026-06-17	12.050	12.340	13.210	11.910	0.320	2.662%	19.71万	0.00亿	0.000%
2026-06-16	10.840	12.020	12.020	10.780	1.090	9.973%	8.96万	0.00亿	0.000%
2026-06-15	10.900	10.930	11.160	10.730	0.050	0.460%	5.13万	0.00亿	0.000%
2026-06-12	11.000	10.880	11.170	10.780	0.100	0.928%	4.84万	0.00亿	0.000%
2026-06-11	10.970	10.780	11.390	10.610	-0.240	-2.178%	4.45万	0.00亿	0.000%
2026-06-10	11.500	11.020	11.550	10.920	-0.640	-5.489%	5.58万	0.00亿	0.000%
2026-06-09	11.880	11.660	12.130	11.540	-0.240	-2.017%	6.73万	0.00亿	0.000%
2026-06-08	11.810	11.900	12.330	11.530	-0.020	-0.168%	8.25万	0.00亿	0.000%
2026-06-05	11.520	11.920	12.370	11.150	0.440	3.833%	7.74万	0.00亿	0.000%
2026-06-04	11.700	11.480	11.820	11.380	-0.220	-1.880%	2.90万	0.00亿	0.000%
2026-06-03	11.900	11.700	11.910	11.600	-0.140	-1.182%	3.64万	0.00亿	0.000%
2026-06-02	12.110	11.840	12.180	11.530	-0.240	-1.987%	4.15万	0.00亿	0.000%
2026-06-01	11.430	12.080	12.280	11.400	0.570	4.952%	7.15万	0.00亿	0.000%
2026-05-29	11.840	11.510	12.020	11.450	-0.300	-2.540%	6.29万	0.00亿	0.000%
2026-05-28	11.960	11.810	12.030	11.470	-0.220	-1.829%	8.54万	0.00亿	0.000%
2026-05-27	12.740	12.030	12.850	11.950	-0.770	-6.016%	9.49万	0.00亿	0.000%
2026-05-26	12.330	12.800	13.000	12.320	0.480	3.896%	12.93万	0.00亿	0.000%
2026-05-25	12.760	12.320	12.900	12.260	-0.460	-3.599%	7.70万	0.00亿	0.000%
2026-05-22	12.090	12.780	13.020	12.090	0.730	6.058%	13.79万	0.00亿	0.000%
2026-05-21	12.450	12.050	12.600	11.900	-0.390	-3.135%	7.73万	0.00亿	0.000%
2026-05-20	12.230	12.440	12.900	12.080	0.180	1.468%	9.59万	0.00亿	0.000%
2026-05-19	12.510	12.260	12.860	12.080	-0.370	-2.930%	7.53万	0.00亿	0.000%
2026-05-18	12.400	12.630	12.690	12.230	0.170	1.364%	11.16万	0.00亿	0.000%
2026-05-15	12.990	12.460	13.390	12.370	-0.480	-3.709%	10.68万	0.00亿	0.000%
2026-05-14	12.920	12.940	13.260	12.710	0.040	0.310%	10.15万	0.00亿	0.000%
2026-05-13	12.980	12.900	13.100	12.720	0.150	1.176%	8.29万	0.00亿	0.000%
2026-05-12	12.450	12.750	13.070	12.420	0.240	1.918%	12.70万	0.00亿	0.000%
2026-05-11	12.440	12.510	12.860	12.350	0.190	1.542%	10.47万	0.00亿	0.000%
2026-05-08	12.240	12.320	12.380	12.020	0.000	0.000%	8.42万	0.00亿	0.000%
2026-05-07	12.120	12.320	12.600	11.910	0.190	1.566%	10.19万	0.00亿	0.000%
2026-05-06	11.710	12.130	12.330	11.460	0.270	2.277%	12.20万	0.00亿	0.000%
2026-04-30	11.790	11.860	12.150	11.650	0.160	1.368%	11.55万	0.00亿	0.000%
2026-04-29	12.200	11.700	12.300	11.580	-0.600	-4.878%	17.08万	0.00亿	0.000%
2026-04-28	11.690	12.300	12.400	11.460	0.370	3.101%	22.41万	0.00亿	0.000%
2026-04-27	11.120	11.930	12.190	11.030	0.850	7.671%	22.56万	0.00亿	0.000%
2026-04-24	11.260	11.080	11.260	10.960	-0.130	-1.160%	7.06万	0.00亿	0.000%
2026-04-23	11.370	11.210	11.550	11.070	-0.290	-2.522%	12.37万	0.00亿	0.000%
2026-04-22	11.260	11.500	12.040	11.250	-0.030	-0.260%	24.52万	0.00亿	0.000%
2026-04-21	10.860	11.530	11.700	10.800	0.630	5.780%	24.12万	0.00亿	0.000%
2026-04-20	10.540	10.900	10.970	10.490	0.330	3.122%	7.84万	0.00亿	0.000%
2026-04-17	10.590	10.570	10.850	10.500	-0.030	-0.283%	2.89万	0.00亿	0.000%
2026-04-16	10.410	10.600	10.650	10.330	0.180	1.727%	4.41万	0.00亿	0.000%
2026-04-15	10.590	10.420	10.590	10.370	-0.060	-0.573%	2.77万	0.00亿	0.000%
2026-04-14	10.560	10.480	10.580	10.340	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-13	10.510	10.480	10.520	10.370	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-10	10.470	10.510	10.660	10.380	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-09	10.440	10.400	10.530	10.310	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-08	10.540	10.550	10.580	10.350	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-07	10.100	10.250	10.320	10.010	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-03	10.400	10.040	10.400	9.960	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-02	10.480	10.330	10.560	10.220	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-01	10.490	10.570	10.690	10.430	0.000	0.000%	3.82万	0.00亿	0.000%