若羽臣（003010）历史行情

以下为若羽臣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	26.810	25.970	26.890	24.450	-0.810	-3.025%	1,196.71万	3.04亿	5.292%
2026-10-08	27.940	26.780	27.960	26.600	-1.210	-4.323%	3.98万	0.00亿	0.000%
2026-10-07	27.700	27.990	28.160	27.510	0.160	0.575%	375.04万	1.05亿	1.658%
2026-10-06	27.700	27.990	28.160	27.510	0.160	0.575%	375.04万	1.05亿	1.658%
2026-10-05	27.700	27.990	28.160	27.510	0.160	0.575%	375.04万	1.05亿	1.658%
2026-10-02	27.700	27.990	28.160	27.510	0.160	0.575%	375.04万	1.05亿	1.658%
2026-10-01	27.700	27.990	28.160	27.510	0.160	0.575%	375.04万	1.05亿	1.658%
2026-09-30	27.700	27.990	28.160	27.510	0.160	0.575%	3.75万	0.00亿	0.000%
2026-09-29	27.710	27.830	28.090	27.120	-0.160	-0.572%	5.14万	0.00亿	0.000%
2026-09-28	28.500	27.990	29.150	27.880	-0.460	-1.617%	4.61万	0.00亿	0.000%
2026-09-27	27.800	28.450	29.240	27.600	0.560	2.008%	682.28万	1.96亿	3.017%
2026-09-24	27.800	28.450	29.240	27.600	0.560	2.008%	6.82万	0.00亿	0.000%
2026-09-23	28.300	27.890	28.430	27.730	-0.570	-2.003%	5.52万	0.00亿	0.000%
2026-09-22	29.460	28.460	29.750	28.040	-0.970	-3.296%	8.22万	0.00亿	0.000%
2026-09-21	29.480	29.430	30.100	29.000	-0.110	-0.372%	5.35万	0.00亿	0.000%
2026-09-18	29.650	29.540	30.170	29.400	-0.060	-0.203%	4.35万	0.00亿	0.000%
2026-09-17	28.990	29.600	29.830	28.780	0.390	1.335%	4.32万	0.00亿	0.000%
2026-09-16	29.300	29.210	30.300	29.000	-0.340	-1.151%	7.29万	0.00亿	0.000%
2026-09-15	29.410	29.550	29.600	28.600	0.410	1.407%	6.22万	0.00亿	0.000%
2026-09-14	28.970	29.140	29.450	28.620	0.390	1.357%	4.82万	0.00亿	0.000%
2026-09-11	29.130	28.750	29.500	28.180	-0.780	-2.641%	7.44万	0.00亿	0.000%
2026-09-10	30.110	29.530	30.220	29.510	-0.760	-2.509%	4.88万	0.00亿	0.000%
2026-09-09	30.910	30.290	30.910	30.020	-0.630	-2.038%	5.64万	0.00亿	0.000%
2026-09-08	30.780	30.920	31.460	30.500	0.190	0.618%	5.75万	0.00亿	0.000%
2026-09-07	31.640	30.730	31.790	30.520	-0.870	-2.753%	7.95万	0.00亿	0.000%
2026-09-04	31.710	31.600	32.580	31.500	-0.170	-0.535%	7.22万	0.00亿	0.000%
2026-09-03	32.190	31.770	32.660	31.410	-0.440	-1.366%	8.37万	0.00亿	0.000%
2026-09-02	30.800	32.210	32.300	30.300	1.270	4.105%	13.17万	0.00亿	0.000%
2026-09-01	30.700	30.940	31.880	30.560	0.200	0.651%	11.44万	0.00亿	0.000%
2026-08-31	30.800	30.740	31.950	30.520	0.240	0.787%	11.94万	0.00亿	0.000%
2026-08-28	30.600	30.500	31.010	30.180	-0.600	-1.929%	10.35万	0.00亿	0.000%
2026-08-27	29.940	31.100	31.330	29.510	1.220	4.083%	16.11万	0.00亿	0.000%
2026-08-26	29.590	29.880	30.880	29.570	-0.120	-0.400%	15.26万	0.00亿	0.000%
2026-08-25	28.150	30.000	30.400	27.910	1.560	5.485%	17.13万	0.00亿	0.000%
2026-08-24	29.000	28.440	29.190	27.720	-0.700	-2.402%	8.75万	0.00亿	0.000%
2026-08-21	29.160	29.140	29.480	27.980	-0.020	-0.069%	15.59万	0.00亿	0.000%
2026-08-20	26.570	29.160	29.160	26.350	2.650	9.996%	15.53万	0.00亿	0.000%
2026-08-19	27.890	26.510	27.920	26.350	-1.490	-5.321%	10.67万	0.00亿	0.000%
2026-08-18	27.630	28.000	28.100	27.410	0.220	0.792%	10.12万	0.00亿	0.000%
2026-08-17	27.900	27.780	28.300	27.210	-0.210	-0.750%	8.67万	0.00亿	0.000%
2026-08-14	28.570	27.990	28.570	27.500	-0.640	-2.235%	10.25万	0.00亿	0.000%
2026-08-13	29.300	28.630	29.580	28.610	-0.640	-2.187%	11.86万	0.00亿	0.000%
2026-08-12	29.260	29.270	30.260	28.710	0.010	0.034%	16.02万	0.00亿	0.000%
2026-08-11	27.340	29.260	29.980	27.300	1.610	5.823%	22.14万	0.00亿	0.000%
2026-08-10	26.570	27.650	27.680	26.390	1.290	4.894%	16.42万	0.00亿	0.000%
2026-08-07	26.780	26.360	26.840	25.560	-0.450	-1.678%	9.88万	0.00亿	0.000%
2026-08-06	26.500	26.810	27.150	25.760	0.300	1.132%	11.67万	0.00亿	0.000%
2026-08-05	26.160	26.510	26.840	25.840	0.400	1.532%	9.07万	0.00亿	0.000%
2026-08-04	26.250	26.110	26.590	25.800	0.140	0.539%	8.60万	0.00亿	0.000%
2026-08-03	26.420	25.970	26.900	25.890	-0.680	-2.552%	9.71万	0.00亿	0.000%
2026-07-31	25.490	26.650	27.150	25.300	-0.050	-0.187%	15.31万	0.00亿	0.000%
2026-07-30	25.840	26.700	27.320	25.610	0.870	3.368%	16.70万	0.00亿	0.000%
2026-07-29	25.400	25.830	26.310	25.200	0.340	1.334%	12.84万	0.00亿	0.000%
2026-07-28	24.510	25.490	25.880	24.510	0.620	2.493%	12.79万	0.00亿	0.000%
2026-07-27	23.350	24.870	25.080	22.940	1.500	6.418%	14.42万	0.00亿	0.000%
2026-07-24	23.660	23.370	24.750	23.370	-0.870	-3.589%	11.95万	0.00亿	0.000%
2026-07-23	24.650	24.240	24.880	23.510	-0.700	-2.807%	13.01万	0.00亿	0.000%
2026-07-22	25.200	24.940	25.450	24.460	-0.420	-1.656%	15.95万	0.00亿	0.000%
2026-07-21	26.760	25.360	27.020	25.000	-1.910	-7.004%	23.01万	0.00亿	0.000%
2026-07-20	26.200	27.270	27.300	25.360	0.870	3.295%	20.61万	0.00亿	0.000%
2026-07-17	26.150	26.400	26.980	25.700	0.170	0.648%	20.13万	0.00亿	0.000%
2026-07-16	24.830	26.230	26.400	24.440	1.670	6.800%	23.18万	0.00亿	0.000%
2026-07-15	22.000	24.560	24.560	21.540	2.230	9.987%	9.23万	0.00亿	0.000%
2026-07-14	21.750	22.330	22.540	21.460	0.480	2.197%	5.71万	0.00亿	0.000%
2026-07-13	22.750	21.850	22.880	21.820	-0.840	-3.702%	5.01万	0.00亿	0.000%
2026-07-10	22.330	22.690	23.390	22.140	0.250	1.114%	6.32万	0.00亿	0.000%
2026-07-09	23.400	22.440	23.400	22.340	-1.040	-4.429%	5.09万	0.00亿	0.000%
2026-07-08	23.800	23.480	24.370	23.370	-0.440	-1.839%	5.09万	0.00亿	0.000%
2026-07-07	24.710	23.920	24.710	23.740	-0.710	-2.883%	4.91万	0.00亿	0.000%
2026-07-06	24.710	24.630	24.950	24.160	-0.090	-0.364%	5.43万	0.00亿	0.000%
2026-07-03	25.150	24.720	25.770	24.360	-0.380	-1.514%	8.54万	0.00亿	0.000%
2026-07-02	24.650	25.100	25.500	24.630	0.470	1.908%	7.33万	0.00亿	0.000%
2026-07-01	24.400	24.630	25.000	24.250	0.330	1.358%	6.35万	0.00亿	0.000%
2026-06-30	23.400	24.300	24.510	23.360	0.740	3.141%	9.11万	0.00亿	0.000%
2026-06-29	21.740	23.560	23.660	21.300	1.620	7.384%	10.60万	0.00亿	0.000%
2026-06-26	22.500	21.940	22.500	21.940	-0.560	-2.489%	4.24万	0.00亿	0.000%
2026-06-25	22.680	22.500	22.780	21.850	-0.300	-1.316%	6.89万	0.00亿	0.000%
2026-06-24	23.440	22.800	23.450	22.700	-0.500	-2.146%	4.70万	0.00亿	0.000%
2026-06-23	23.370	23.300	24.100	23.170	-0.300	-1.271%	4.95万	0.00亿	0.000%
2026-06-22	23.600	23.600	23.680	22.960	-0.080	-0.338%	7.15万	0.00亿	0.000%
2026-06-18	23.700	23.680	24.190	23.570	-0.180	-0.754%	3.63万	0.00亿	0.000%
2026-06-17	24.200	23.860	24.360	23.760	-0.520	-2.133%	4.73万	0.00亿	0.000%
2026-06-16	24.960	24.380	25.000	24.330	-0.740	-2.946%	6.29万	0.00亿	0.000%
2026-06-15	24.770	25.120	25.590	24.420	0.280	1.127%	9.18万	0.00亿	0.000%
2026-06-12	24.110	24.840	24.930	23.510	0.800	3.328%	9.82万	0.00亿	0.000%
2026-06-11	23.890	24.040	24.800	23.790	0.155	0.649%	5.40万	0.00亿	0.000%
2026-06-10	23.665	23.885	24.255	23.545	0.160	0.674%	5.39万	0.00亿	0.000%
2026-06-09	23.215	23.725	23.925	22.775	0.580	2.506%	6.49万	0.00亿	0.000%
2026-06-08	23.305	23.145	23.915	22.915	-0.670	-2.813%	5.50万	0.00亿	0.000%
2026-06-05	24.065	23.815	24.605	23.605	-0.110	-0.460%	6.18万	0.00亿	0.000%
2026-06-04	24.605	23.925	24.845	23.765	-0.860	-3.470%	6.63万	0.00亿	0.000%
2026-06-03	25.195	24.785	25.745	24.575	-0.700	-2.747%	7.33万	0.00亿	0.000%
2026-06-02	25.935	25.485	26.005	25.005	-0.450	-1.735%	5.96万	0.00亿	0.000%
2026-06-01	25.305	25.935	26.335	25.115	0.410	1.606%	8.58万	0.00亿	0.000%
2026-05-29	24.655	25.525	26.205	24.375	1.120	4.589%	11.62万	0.00亿	0.000%
2026-05-28	25.305	24.405	25.535	24.255	-1.170	-4.575%	8.30万	0.00亿	0.000%
2026-05-27	25.775	25.575	25.905	24.965	-0.190	-0.737%	5.34万	0.00亿	0.000%
2026-05-26	25.815	25.765	26.085	25.415	-0.150	-0.579%	4.72万	0.00亿	0.000%
2026-05-25	26.795	25.915	26.955	25.805	-0.920	-3.428%	6.27万	0.00亿	0.000%
2026-05-22	27.405	26.835	27.485	26.605	-0.430	-1.577%	5.88万	0.00亿	0.000%
2026-05-21	28.165	27.265	28.305	27.215	-0.750	-2.677%	6.68万	0.00亿	0.000%
2026-05-20	28.195	28.015	28.295	27.825	-0.270	-0.955%	3.34万	0.00亿	0.000%
2026-05-19	27.935	28.285	28.855	27.905	0.180	0.640%	5.49万	0.00亿	0.000%
2026-05-18	28.465	28.105	28.465	27.615	-0.360	-1.265%	6.06万	0.00亿	0.000%
2026-05-15	28.625	28.465	29.115	28.365	-0.150	-0.524%	5.65万	0.00亿	0.000%
2026-05-14	28.485	28.615	29.495	28.325	0.090	0.316%	8.33万	0.00亿	0.000%
2026-05-13	28.655	28.525	29.125	28.195	-0.280	-0.972%	7.61万	0.00亿	0.000%
2026-05-12	28.895	28.805	29.565	28.395	-0.160	-0.552%	6.64万	0.00亿	0.000%
2026-05-11	29.605	28.965	29.645	28.515	-0.690	-2.327%	9.54万	0.00亿	0.000%
2026-05-08	29.905	29.655	30.105	29.565	-0.390	-1.298%	6.15万	0.00亿	0.000%
2026-05-07	29.835	30.045	30.255	29.655	0.180	0.603%	8.99万	0.00亿	0.000%
2026-05-06	30.595	29.865	30.835	29.835	-0.860	-2.799%	10.76万	0.00亿	0.000%
2026-04-30	31.705	30.725	32.705	30.175	0.130	0.425%	17.16万	0.00亿	0.000%
2026-04-29	29.515	30.595	30.905	29.515	0.860	2.892%	8.27万	0.00亿	0.000%
2026-04-28	29.995	29.735	30.105	29.525	-0.260	-0.867%	4.15万	0.00亿	0.000%
2026-04-27	29.995	29.995	30.375	29.765	-0.070	-0.233%	3.73万	0.00亿	0.000%
2026-04-24	30.505	30.065	30.815	29.885	-0.650	-2.116%	4.88万	0.00亿	0.000%
2026-04-23	30.535	30.715	31.305	30.245	0.170	0.557%	5.90万	0.00亿	0.000%
2026-04-22	30.705	30.545	30.945	30.105	-0.280	-0.908%	5.82万	0.00亿	0.000%
2026-04-21	31.315	30.825	31.655	30.635	-0.750	-2.375%	4.79万	0.00亿	0.000%
2026-04-20	31.205	31.575	31.785	30.885	0.330	1.056%	5.82万	0.00亿	0.000%
2026-04-17	30.975	31.245	31.455	30.305	0.270	0.872%	7.78万	0.00亿	0.000%
2026-04-16	30.515	30.975	31.505	30.255	0.480	1.574%	8.54万	0.00亿	0.000%
2026-04-15	30.555	30.495	31.325	30.345	-0.060	-0.196%	7.03万	0.00亿	0.000%
2026-04-14	31.375	30.555	31.385	30.005	-0.560	-1.800%	9.07万	0.00亿	0.000%
2026-04-13	30.795	31.115	31.205	29.205	0.000	0.000%	16.06万	0.00亿	0.000%
2026-04-10	32.205	30.995	32.865	30.815	0.000	0.000%	15.22万	0.00亿	0.000%
2026-04-09	32.355	32.215	33.595	31.825	0.000	0.000%	11.00万	0.00亿	0.000%
2026-04-08	32.685	32.835	32.935	32.215	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-07	32.025	32.335	32.495	31.715	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-03	32.805	31.805	32.835	31.595	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-02	32.725	32.515	33.125	32.185	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-01	31.005	32.895	33.405	30.775	0.000	0.000%	19.14万	0.00亿	0.000%