周大生（002867）历史行情

以下为周大生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	10.110	10.190	10.200	10.100	0.050	0.493%	335.89万	0.34亿	0.311%
2026-10-07	10.050	10.140	10.150	10.050	0.090	0.896%	534.34万	0.54亿	0.495%
2026-10-06	10.050	10.140	10.150	10.050	0.090	0.896%	534.34万	0.54亿	0.495%
2026-10-05	10.050	10.140	10.150	10.050	0.090	0.896%	534.34万	0.54亿	0.495%
2026-10-02	10.050	10.140	10.150	10.050	0.090	0.896%	534.34万	0.54亿	0.495%
2026-10-01	10.050	10.140	10.150	10.050	0.090	0.896%	534.34万	0.54亿	0.495%
2026-09-30	10.050	10.140	10.150	10.050	0.090	0.896%	5.34万	0.00亿	0.000%
2026-09-29	10.030	10.050	10.120	10.010	0.010	0.100%	5.48万	0.00亿	0.000%
2026-09-28	10.050	10.040	10.090	10.010	-0.030	-0.298%	5.12万	0.00亿	0.000%
2026-09-27	10.160	10.070	10.210	10.020	-0.100	-0.983%	679.21万	0.69亿	0.629%
2026-09-24	10.160	10.070	10.210	10.020	-0.100	-0.983%	6.79万	0.00亿	0.000%
2026-09-23	10.260	10.170	10.260	10.150	-0.090	-0.877%	7.40万	0.00亿	0.000%
2026-09-22	10.320	10.260	10.370	10.230	-0.070	-0.678%	8.01万	0.00亿	0.000%
2026-09-21	10.330	10.330	10.340	10.220	0.000	0.000%	6.26万	0.00亿	0.000%
2026-09-18	10.280	10.330	10.340	10.230	0.110	1.076%	4.50万	0.00亿	0.000%
2026-09-17	10.340	10.220	10.390	10.200	-0.180	-1.731%	7.55万	0.00亿	0.000%
2026-09-16	10.430	10.400	10.440	10.280	-0.050	-0.478%	6.29万	0.00亿	0.000%
2026-09-15	10.520	10.450	10.520	10.410	-0.070	-0.665%	3.78万	0.00亿	0.000%
2026-09-14	10.450	10.520	10.520	10.420	0.060	0.574%	4.17万	0.00亿	0.000%
2026-09-11	10.500	10.460	10.500	10.330	-0.120	-1.134%	10.03万	0.00亿	0.000%
2026-09-10	10.720	10.580	10.720	10.570	-0.160	-1.490%	9.77万	0.00亿	0.000%
2026-09-09	10.770	10.740	10.780	10.680	-0.040	-0.371%	6.96万	0.00亿	0.000%
2026-09-08	10.710	10.780	10.820	10.700	0.040	0.372%	6.45万	0.00亿	0.000%
2026-09-07	10.870	10.740	10.880	10.700	-0.140	-1.287%	10.38万	0.00亿	0.000%
2026-09-04	10.850	10.880	10.940	10.800	0.080	0.741%	10.35万	0.00亿	0.000%
2026-09-03	10.760	10.800	10.850	10.760	0.060	0.559%	9.08万	0.00亿	0.000%
2026-09-02	10.730	10.740	10.800	10.630	-0.060	-0.556%	10.46万	0.00亿	0.000%
2026-09-01	10.840	10.800	10.900	10.780	-0.040	-0.369%	14.89万	0.00亿	0.000%
2026-08-31	11.120	10.840	11.200	10.800	-0.380	-3.387%	20.10万	0.00亿	0.000%
2026-08-28	11.080	11.220	11.290	11.030	0.090	0.809%	18.44万	0.00亿	0.000%
2026-08-27	11.090	11.130	11.160	10.950	-0.070	-0.625%	21.27万	0.00亿	0.000%
2026-08-26	11.300	11.200	11.450	11.150	-1.170	-9.458%	34.96万	0.00亿	0.000%
2026-08-25	12.350	12.370	12.440	12.220	0.090	0.733%	7.76万	0.00亿	0.000%
2026-08-24	12.320	12.280	12.470	12.230	-0.030	-0.244%	8.36万	0.00亿	0.000%
2026-08-21	12.330	12.310	12.400	12.200	-0.020	-0.162%	5.54万	0.00亿	0.000%
2026-08-20	12.400	12.330	12.630	12.250	-0.050	-0.404%	7.69万	0.00亿	0.000%
2026-08-19	12.450	12.380	12.590	12.200	-0.050	-0.402%	7.31万	0.00亿	0.000%
2026-08-18	12.510	12.430	12.510	12.300	-0.020	-0.161%	6.72万	0.00亿	0.000%
2026-08-17	12.340	12.450	12.520	12.180	0.120	0.973%	6.24万	0.00亿	0.000%
2026-08-14	12.460	12.330	12.460	12.300	-0.130	-1.043%	3.70万	0.00亿	0.000%
2026-08-13	12.490	12.460	12.590	12.400	-0.010	-0.080%	5.35万	0.00亿	0.000%
2026-08-12	12.750	12.470	12.770	12.460	-0.290	-2.273%	7.38万	0.00亿	0.000%
2026-08-11	12.920	12.760	13.040	12.760	-0.170	-1.315%	5.75万	0.00亿	0.000%
2026-08-10	12.650	12.930	13.020	12.570	0.280	2.213%	9.13万	0.00亿	0.000%
2026-08-07	12.690	12.650	12.750	12.510	-0.110	-0.862%	5.42万	0.00亿	0.000%
2026-08-06	12.770	12.760	12.940	12.660	-0.010	-0.078%	7.24万	0.00亿	0.000%
2026-08-05	12.750	12.770	12.830	12.600	0.030	0.235%	7.28万	0.00亿	0.000%
2026-08-04	13.000	12.740	13.050	12.630	-0.280	-2.151%	9.66万	0.00亿	0.000%
2026-08-03	12.910	13.020	13.060	12.780	0.100	0.774%	10.10万	0.00亿	0.000%
2026-07-31	12.590	12.920	12.950	12.530	0.180	1.413%	10.69万	0.00亿	0.000%
2026-07-30	12.420	12.740	12.790	12.410	0.290	2.329%	9.44万	0.00亿	0.000%
2026-07-29	12.250	12.450	12.500	12.200	0.190	1.550%	8.82万	0.00亿	0.000%
2026-07-28	12.130	12.260	12.290	12.020	0.060	0.492%	5.84万	0.00亿	0.000%
2026-07-27	12.110	12.200	12.310	12.050	0.110	0.910%	6.23万	0.00亿	0.000%
2026-07-24	12.400	12.090	12.400	12.090	-0.260	-2.105%	6.74万	0.00亿	0.000%
2026-07-23	12.400	12.350	12.480	12.300	-0.060	-0.483%	7.37万	0.00亿	0.000%
2026-07-22	12.360	12.410	12.460	12.160	0.090	0.731%	10.60万	0.00亿	0.000%
2026-07-21	12.270	12.320	12.700	12.220	0.010	0.081%	14.25万	0.00亿	0.000%
2026-07-20	12.100	12.310	12.450	12.060	0.210	1.736%	12.72万	0.00亿	0.000%
2026-07-17	12.080	12.100	12.340	11.960	0.020	0.166%	14.24万	0.00亿	0.000%
2026-07-16	11.760	12.080	12.150	11.670	0.320	2.721%	16.25万	0.00亿	0.000%
2026-07-15	11.500	11.760	11.810	11.430	0.280	2.439%	10.13万	0.00亿	0.000%
2026-07-14	11.350	11.480	11.560	11.340	0.060	0.525%	6.78万	0.00亿	0.000%
2026-07-13	11.340	11.420	11.530	11.270	0.210	1.873%	7.09万	0.00亿	0.000%
2026-07-10	11.290	11.210	11.360	11.150	-0.110	-0.972%	4.40万	0.00亿	0.000%
2026-07-09	11.300	11.320	11.400	11.240	-0.080	-0.702%	4.62万	0.00亿	0.000%
2026-07-08	11.240	11.400	11.450	11.130	0.150	1.333%	5.44万	0.00亿	0.000%
2026-07-07	11.500	11.250	11.510	11.240	-0.240	-2.089%	4.64万	0.00亿	0.000%
2026-07-06	11.310	11.490	11.500	11.250	0.160	1.412%	5.60万	0.00亿	0.000%
2026-07-03	11.140	11.330	11.390	11.120	0.260	2.349%	6.24万	0.00亿	0.000%
2026-07-02	10.860	11.070	11.130	10.840	0.170	1.560%	4.53万	0.00亿	0.000%
2026-07-01	10.510	10.900	10.950	10.450	0.400	3.810%	8.26万	0.00亿	0.000%
2026-06-30	10.830	10.500	10.890	10.440	-0.350	-3.226%	8.40万	0.00亿	0.000%
2026-06-29	10.820	10.850	11.000	10.530	0.020	0.185%	7.61万	0.00亿	0.000%
2026-06-26	10.920	10.830	10.970	10.750	-0.120	-1.096%	5.28万	0.00亿	0.000%
2026-06-25	10.930	10.950	11.030	10.780	-0.070	-0.635%	4.85万	0.00亿	0.000%
2026-06-24	11.140	11.020	11.140	10.890	-0.040	-0.362%	4.85万	0.00亿	0.000%
2026-06-23	11.050	11.060	11.220	11.010	-0.030	-0.271%	4.33万	0.00亿	0.000%
2026-06-22	11.130	11.090	11.130	10.860	-0.090	-0.805%	7.37万	0.00亿	0.000%
2026-06-18	11.300	11.180	11.350	11.060	-0.140	-1.237%	5.96万	0.00亿	0.000%
2026-06-17	11.470	11.320	11.510	11.290	-0.210	-1.821%	5.47万	0.00亿	0.000%
2026-06-16	11.610	11.530	11.610	11.410	-0.110	-0.945%	6.59万	0.00亿	0.000%
2026-06-15	11.630	11.640	11.730	11.440	0.040	0.345%	7.78万	0.00亿	0.000%
2026-06-12	11.370	11.600	11.600	11.250	0.270	2.383%	8.72万	0.00亿	0.000%
2026-06-11	11.440	11.330	11.450	11.250	-0.110	-0.962%	6.84万	0.00亿	0.000%
2026-06-10	11.350	11.440	11.500	11.310	0.030	0.263%	4.96万	0.00亿	0.000%
2026-06-09	11.350	11.410	11.470	11.270	0.100	0.884%	5.26万	0.00亿	0.000%
2026-06-08	11.490	11.310	11.670	11.280	-0.310	-2.668%	7.33万	0.00亿	0.000%
2026-06-05	11.490	11.620	11.870	11.450	0.120	1.043%	8.14万	0.00亿	0.000%
2026-06-04	11.540	11.500	11.570	11.330	-0.030	-0.260%	6.66万	0.00亿	0.000%
2026-06-03	11.630	11.530	11.660	11.490	-0.120	-1.030%	6.49万	0.00亿	0.000%
2026-06-02	11.890	11.650	11.930	11.580	-0.240	-2.019%	8.09万	0.00亿	0.000%
2026-06-01	11.860	11.890	11.980	11.650	-0.060	-0.502%	9.18万	0.00亿	0.000%
2026-05-29	11.700	11.950	12.000	11.650	0.200	1.702%	8.14万	0.00亿	0.000%
2026-05-28	11.630	11.750	11.800	11.560	0.070	0.599%	6.70万	0.00亿	0.000%
2026-05-27	11.740	11.680	11.770	11.620	-0.100	-0.849%	5.86万	0.00亿	0.000%
2026-05-26	11.660	11.780	11.800	11.650	0.050	0.426%	5.26万	0.00亿	0.000%
2026-05-25	11.760	11.730	11.800	11.550	0.000	0.000%	6.80万	0.00亿	0.000%
2026-05-22	11.900	11.730	11.930	11.680	-0.150	-1.263%	6.86万	0.00亿	0.000%
2026-05-21	12.240	11.880	12.290	11.820	-0.340	-2.782%	7.37万	0.00亿	0.000%
2026-05-20	11.950	12.220	12.350	11.860	0.240	2.003%	11.05万	0.00亿	0.000%
2026-05-19	11.750	11.980	11.980	11.750	0.200	1.698%	5.55万	0.00亿	0.000%
2026-05-18	11.970	11.780	11.990	11.640	-0.200	-1.669%	9.50万	0.00亿	0.000%
2026-05-15	12.110	11.980	12.270	11.960	-0.160	-1.318%	9.87万	0.00亿	0.000%
2026-05-14	12.320	12.140	12.400	12.140	-0.160	-1.301%	7.37万	0.00亿	0.000%
2026-05-13	12.360	12.300	12.410	12.120	-0.080	-0.646%	11.94万	0.00亿	0.000%
2026-05-12	12.580	12.380	12.690	12.360	-0.200	-1.590%	7.70万	0.00亿	0.000%
2026-05-11	12.580	12.580	12.750	12.340	0.000	0.000%	11.87万	0.00亿	0.000%
2026-05-08	12.660	12.580	12.820	12.560	-0.090	-0.710%	11.53万	0.00亿	0.000%
2026-05-07	12.500	12.670	12.770	12.390	0.290	2.342%	15.09万	0.00亿	0.000%
2026-05-06	12.880	12.380	12.890	12.340	-0.230	-1.824%	27.57万	0.00亿	0.000%
2026-04-30	12.890	12.610	13.320	12.610	-0.120	-0.943%	58.59万	0.00亿	0.000%
2026-04-29	12.680	12.730	12.730	12.370	1.220	10.599%	30.11万	0.00亿	0.000%
2026-04-28	11.540	11.510	11.620	11.460	-0.040	-0.346%	5.38万	0.00亿	0.000%
2026-04-27	11.650	11.550	11.730	11.540	-0.100	-0.858%	5.11万	0.00亿	0.000%
2026-04-24	11.870	11.650	11.940	11.630	-0.270	-2.265%	6.62万	0.00亿	0.000%
2026-04-23	11.970	11.920	12.040	11.830	-0.090	-0.749%	7.88万	0.00亿	0.000%
2026-04-22	11.810	12.010	12.100	11.760	0.140	1.179%	6.66万	0.00亿	0.000%
2026-04-21	11.700	11.870	11.960	11.650	0.170	1.453%	7.49万	0.00亿	0.000%
2026-04-20	11.660	11.700	11.710	11.580	0.030	0.257%	6.59万	0.00亿	0.000%
2026-04-17	11.800	11.670	11.840	11.620	-0.130	-1.102%	10.16万	0.00亿	0.000%
2026-04-16	12.340	11.800	12.440	11.770	-0.600	-4.839%	25.23万	0.00亿	0.000%
2026-04-15	11.720	12.400	12.410	11.660	0.680	5.802%	32.72万	0.00亿	0.000%
2026-04-14	11.200	11.720	11.770	11.120	0.600	5.396%	20.02万	0.00亿	0.000%
2026-04-13	11.090	11.120	11.150	11.040	0.020	0.180%	3.17万	0.00亿	0.000%
2026-04-10	11.150	11.100	11.190	11.090	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-09	11.220	11.070	11.240	11.060	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-08	11.080	11.240	11.270	11.080	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-07	11.060	10.970	11.140	10.940	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-03	11.310	11.070	11.320	11.020	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-02	11.300	11.320	11.370	11.220	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-01	11.390	11.310	11.410	11.290	0.000	0.000%	5.31万	0.00亿	0.000%