皮阿诺（002853）历史行情

以下为皮阿诺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	21.160	20.440	21.700	20.220	-0.720	-3.403%	1.86万	0.00亿	0.000%
2026-10-07	21.240	21.160	21.450	20.750	0.280	1.341%	58.16万	0.12亿	0.452%
2026-10-06	21.240	21.160	21.450	20.750	0.280	1.341%	58.16万	0.12亿	0.452%
2026-10-05	21.240	21.160	21.450	20.750	0.280	1.341%	58.16万	0.12亿	0.452%
2026-10-02	21.240	21.160	21.450	20.750	0.280	1.341%	58.16万	0.12亿	0.452%
2026-10-01	21.240	21.160	21.450	20.750	0.280	1.341%	58.16万	0.12亿	0.452%
2026-09-30	21.240	21.160	21.450	20.750	0.280	1.341%	0.58万	0.00亿	0.000%
2026-09-29	20.450	20.880	21.250	20.420	0.310	1.507%	1.11万	0.00亿	0.000%
2026-09-28	21.380	20.570	21.660	20.450	-0.690	-3.246%	0.98万	0.00亿	0.000%
2026-09-27	21.740	21.260	21.870	21.180	-0.470	-2.163%	65.51万	0.14亿	0.509%
2026-09-24	21.740	21.260	21.870	21.180	-0.470	-2.163%	0.66万	0.00亿	0.000%
2026-09-23	22.280	21.730	22.600	21.680	-0.550	-2.469%	0.92万	0.00亿	0.000%
2026-09-22	22.080	22.280	22.780	22.080	0.220	0.997%	1.34万	0.00亿	0.000%
2026-09-21	21.880	22.060	22.150	21.760	0.180	0.823%	0.86万	0.00亿	0.000%
2026-09-18	21.700	21.880	22.150	21.500	0.300	1.390%	1.20万	0.00亿	0.000%
2026-09-17	21.600	21.580	21.960	21.260	0.030	0.139%	1.39万	0.00亿	0.000%
2026-09-16	21.190	21.550	21.570	21.000	0.330	1.555%	1.12万	0.00亿	0.000%
2026-09-15	21.380	21.220	21.380	21.010	0.010	0.047%	0.66万	0.00亿	0.000%
2026-09-14	21.490	21.210	21.550	20.960	-0.440	-2.032%	1.25万	0.00亿	0.000%
2026-09-11	20.820	21.650	21.650	20.410	0.680	3.243%	1.71万	0.00亿	0.000%
2026-09-10	21.280	20.970	21.470	20.960	-0.500	-2.329%	0.99万	0.00亿	0.000%
2026-09-09	21.370	21.470	21.650	20.960	0.090	0.421%	1.69万	0.00亿	0.000%
2026-09-08	21.870	21.380	22.140	21.320	-0.490	-2.241%	1.13万	0.00亿	0.000%
2026-09-07	22.100	21.870	22.220	21.700	-0.050	-0.228%	1.06万	0.00亿	0.000%
2026-09-04	21.940	21.920	22.160	21.680	0.120	0.550%	1.58万	0.00亿	0.000%
2026-09-03	21.950	21.800	22.310	21.620	-0.160	-0.729%	1.53万	0.00亿	0.000%
2026-09-02	22.710	21.960	22.710	21.800	-0.800	-3.515%	1.76万	0.00亿	0.000%
2026-09-01	22.620	22.760	23.150	22.400	0.120	0.530%	1.86万	0.00亿	0.000%
2026-08-31	22.680	22.640	22.870	22.060	-0.030	-0.132%	2.38万	0.00亿	0.000%
2026-08-28	22.500	22.670	22.770	22.120	0.200	0.890%	2.21万	0.00亿	0.000%
2026-08-27	22.280	22.470	22.620	21.860	0.070	0.313%	3.15万	0.00亿	0.000%
2026-08-26	22.000	22.400	22.880	22.000	-0.390	-1.711%	6.81万	0.00亿	0.000%
2026-08-25	20.820	22.790	23.120	20.510	1.770	8.421%	10.78万	0.00亿	0.000%
2026-08-24	20.670	21.020	22.550	20.500	0.520	2.537%	7.59万	0.00亿	0.000%
2026-08-21	20.470	20.500	21.050	20.350	-0.200	-0.966%	0.96万	0.00亿	0.000%
2026-08-20	20.220	20.700	20.880	20.220	0.280	1.371%	0.77万	0.00亿	0.000%
2026-08-19	21.180	20.420	21.440	20.300	-0.970	-4.535%	1.41万	0.00亿	0.000%
2026-08-18	21.020	21.390	21.600	20.930	0.350	1.663%	1.75万	0.00亿	0.000%
2026-08-17	20.540	21.040	21.230	20.120	0.420	2.037%	2.03万	0.00亿	0.000%
2026-08-14	21.340	20.620	21.410	20.370	-0.680	-3.192%	2.41万	0.00亿	0.000%
2026-08-13	21.640	21.300	21.780	21.260	-0.100	-0.467%	0.73万	0.00亿	0.000%
2026-08-12	21.070	21.400	21.590	20.990	0.330	1.566%	1.18万	0.00亿	0.000%
2026-08-11	21.350	21.070	21.580	20.600	-0.280	-1.311%	1.25万	0.00亿	0.000%
2026-08-10	21.720	21.350	21.870	21.210	-0.370	-1.703%	1.34万	0.00亿	0.000%
2026-08-07	21.050	21.720	22.510	20.300	0.720	3.429%	3.61万	0.00亿	0.000%
2026-08-06	20.760	21.000	21.120	20.400	0.210	1.010%	1.13万	0.00亿	0.000%
2026-08-05	20.630	20.790	20.990	20.530	0.150	0.727%	1.24万	0.00亿	0.000%
2026-08-04	19.900	20.640	20.920	19.820	0.840	4.242%	1.75万	0.00亿	0.000%
2026-08-03	18.920	19.800	19.980	18.920	0.880	4.651%	1.57万	0.00亿	0.000%
2026-07-31	18.200	18.920	19.130	18.010	0.860	4.762%	1.94万	0.00亿	0.000%
2026-07-30	19.400	18.060	19.590	17.780	-1.340	-6.907%	2.12万	0.00亿	0.000%
2026-07-29	19.740	19.400	19.910	19.310	-0.320	-1.623%	1.53万	0.00亿	0.000%
2026-07-28	19.750	19.720	20.390	19.650	-0.270	-1.351%	1.47万	0.00亿	0.000%
2026-07-27	18.870	19.990	20.190	18.870	1.120	5.935%	2.77万	0.00亿	0.000%
2026-07-24	19.340	18.870	19.620	18.850	-0.450	-2.329%	1.41万	0.00亿	0.000%
2026-07-23	19.210	19.320	19.440	18.750	0.130	0.677%	1.38万	0.00亿	0.000%
2026-07-22	18.970	19.190	19.740	18.660	0.200	1.053%	2.27万	0.00亿	0.000%
2026-07-21	19.380	18.990	19.470	17.420	-0.370	-1.911%	4.44万	0.00亿	0.000%
2026-07-20	21.340	19.360	21.510	19.360	-2.150	-9.995%	3.41万	0.00亿	0.000%
2026-07-17	22.010	21.510	23.550	21.080	-0.500	-2.272%	4.59万	0.00亿	0.000%
2026-07-16	24.200	22.010	24.260	21.770	-2.180	-9.012%	5.30万	0.00亿	0.000%
2026-07-15	22.580	24.190	24.600	22.000	1.110	4.809%	5.09万	0.00亿	0.000%
2026-07-14	22.460	23.080	23.470	22.000	0.730	3.266%	3.72万	0.00亿	0.000%
2026-07-13	22.090	22.350	22.790	21.850	0.050	0.224%	2.76万	0.00亿	0.000%
2026-07-10	21.620	22.300	22.680	21.270	0.500	2.294%	2.99万	0.00亿	0.000%
2026-07-09	20.620	21.800	21.900	20.150	1.010	4.858%	3.19万	0.00亿	0.000%
2026-07-08	20.630	20.790	21.090	19.800	0.300	1.464%	2.70万	0.00亿	0.000%
2026-07-07	20.120	20.490	20.800	19.980	0.370	1.839%	2.47万	0.00亿	0.000%
2026-07-06	19.960	20.120	21.130	19.580	0.170	0.852%	2.45万	0.00亿	0.000%
2026-07-03	19.820	19.950	20.100	19.670	0.220	1.115%	1.27万	0.00亿	0.000%
2026-07-02	20.040	19.730	20.770	19.720	-0.450	-2.230%	1.64万	0.00亿	0.000%
2026-07-01	20.480	20.180	20.480	19.850	0.100	0.498%	1.54万	0.00亿	0.000%
2026-06-30	20.200	20.080	20.250	19.500	0.270	1.363%	2.19万	0.00亿	0.000%
2026-06-29	20.200	19.810	20.540	19.300	-0.140	-0.702%	3.04万	0.00亿	0.000%
2026-06-26	20.020	19.950	21.480	19.890	-0.060	-0.300%	3.32万	0.00亿	0.000%
2026-06-25	21.370	20.010	21.790	19.880	-1.430	-6.670%	5.00万	0.00亿	0.000%
2026-06-24	22.230	21.440	22.230	21.100	-1.080	-4.796%	4.43万	0.00亿	0.000%
2026-06-23	21.940	22.520	24.880	21.940	-0.100	-0.442%	7.33万	0.00亿	0.000%
2026-06-22	22.660	22.620	23.040	21.400	-0.140	-0.615%	2.74万	0.00亿	0.000%
2026-06-18	22.960	22.760	22.960	22.110	-0.220	-0.957%	2.68万	0.00亿	0.000%
2026-06-17	23.120	22.980	23.280	22.720	-0.260	-1.119%	1.49万	0.00亿	0.000%
2026-06-16	23.490	23.240	23.490	22.840	0.080	0.345%	1.40万	0.00亿	0.000%
2026-06-15	23.660	23.160	23.690	23.010	0.140	0.608%	1.68万	0.00亿	0.000%
2026-06-12	23.150	23.020	23.440	22.640	-0.080	-0.346%	1.38万	0.00亿	0.000%
2026-06-11	23.260	23.100	23.590	21.790	0.240	1.050%	2.12万	0.00亿	0.000%
2026-06-10	24.130	22.860	24.660	22.800	-1.270	-5.263%	2.07万	0.00亿	0.000%
2026-06-09	24.150	24.130	24.500	23.640	0.350	1.472%	2.02万	0.00亿	0.000%
2026-06-08	23.660	23.780	24.360	23.020	-0.220	-0.917%	1.77万	0.00亿	0.000%
2026-06-05	24.420	24.000	24.660	23.850	-0.440	-1.800%	1.71万	0.00亿	0.000%
2026-06-04	24.200	24.440	24.540	23.980	0.240	0.992%	1.73万	0.00亿	0.000%
2026-06-03	24.520	24.200	24.620	24.030	-0.290	-1.184%	1.43万	0.00亿	0.000%
2026-06-02	24.750	24.490	24.880	24.150	-0.230	-0.930%	1.43万	0.00亿	0.000%
2026-06-01	24.240	24.720	25.180	23.810	0.490	2.022%	1.70万	0.00亿	0.000%
2026-05-29	25.300	24.230	25.330	24.160	-0.920	-3.658%	1.81万	0.00亿	0.000%
2026-05-28	24.500	25.150	25.300	24.380	0.430	1.739%	2.07万	0.00亿	0.000%
2026-05-27	25.260	24.720	25.280	24.300	-0.540	-2.138%	2.45万	0.00亿	0.000%
2026-05-26	27.000	25.260	27.130	24.920	-1.650	-6.132%	3.75万	0.00亿	0.000%
2026-05-25	27.600	26.910	28.500	26.350	-0.560	-2.039%	4.37万	0.00亿	0.000%
2026-05-22	28.880	27.470	28.880	27.030	-0.820	-2.899%	4.59万	0.00亿	0.000%
2026-05-21	29.100	28.290	30.080	28.290	-0.830	-2.850%	5.53万	0.00亿	0.000%
2026-05-20	29.050	29.120	29.480	28.710	-0.310	-1.053%	4.18万	0.00亿	0.000%
2026-05-19	29.160	29.430	29.880	28.600	0.130	0.444%	9.08万	0.00亿	0.000%
2026-05-18	26.650	29.300	29.300	26.330	2.660	9.985%	11.21万	0.00亿	0.000%
2026-05-15	27.750	26.640	28.330	26.300	-1.050	-3.792%	3.09万	0.00亿	0.000%
2026-05-14	27.580	27.690	29.130	26.000	0.210	0.764%	5.52万	0.00亿	0.000%
2026-05-13	28.390	27.480	28.700	26.710	-1.510	-5.209%	5.56万	0.00亿	0.000%
2026-05-12	29.800	28.990	29.800	28.700	-0.230	-0.787%	2.09万	0.00亿	0.000%
2026-05-11	28.880	29.220	29.550	28.790	0.490	1.706%	3.31万	0.00亿	0.000%
2026-05-08	29.650	28.730	29.650	28.660	-0.790	-2.676%	3.61万	0.00亿	0.000%
2026-05-07	27.880	29.520	30.490	27.590	1.800	6.494%	5.31万	0.00亿	0.000%
2026-05-06	27.040	27.720	28.550	26.710	0.850	3.163%	3.59万	0.00亿	0.000%
2026-04-30	26.410	26.870	27.090	26.020	0.470	1.780%	2.01万	0.00亿	0.000%
2026-04-29	25.760	26.400	26.940	25.660	0.450	1.734%	2.22万	0.00亿	0.000%
2026-04-28	26.290	25.950	26.300	25.740	-0.410	-1.555%	1.97万	0.00亿	0.000%
2026-04-27	26.000	26.360	26.570	25.400	0.390	1.502%	3.05万	0.00亿	0.000%
2026-04-24	27.280	25.970	27.410	25.800	-1.670	-6.042%	4.31万	0.00亿	0.000%
2026-04-23	28.700	27.640	28.870	27.240	-1.240	-4.294%	5.92万	0.00亿	0.000%
2026-04-22	28.990	28.880	30.490	28.560	-0.150	-0.517%	8.99万	0.00亿	0.000%
2026-04-21	26.390	29.030	29.030	26.130	2.640	10.004%	5.41万	0.00亿	0.000%
2026-04-20	26.330	26.390	26.560	25.800	0.440	1.696%	1.94万	0.00亿	0.000%
2026-04-17	25.810	25.950	26.330	25.480	0.170	0.659%	2.06万	0.00亿	0.000%
2026-04-16	26.000	25.780	26.230	25.070	0.040	0.155%	2.72万	0.00亿	0.000%
2026-04-15	26.070	25.740	26.930	25.570	0.080	0.312%	3.63万	0.00亿	0.000%
2026-04-14	25.160	25.660	26.300	25.010	0.510	2.028%	2.47万	0.00亿	0.000%
2026-04-13	25.160	25.150	25.530	24.550	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-10	25.110	25.170	25.600	24.530	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-09	24.870	24.860	24.990	24.350	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-08	24.000	24.980	24.990	24.000	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-07	23.270	23.630	23.880	22.880	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-03	24.460	23.270	24.580	23.230	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-02	24.630	24.440	24.700	23.840	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-01	24.950	24.580	25.090	24.210	0.000	0.000%	1.96万	0.00亿	0.000%