征和工业（003033）历史行情

以下为征和工业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	81.610	84.620	84.980	78.260	2.400	2.919%	2.20万	0.00亿	0.000%
2026-10-08	84.170	82.220	86.780	81.020	-1.900	-2.259%	1.64万	0.00亿	0.000%
2026-10-07	86.590	84.120	87.450	83.600	-2.470	-2.853%	144.68万	1.23亿	1.787%
2026-10-06	86.590	84.120	87.450	83.600	-2.470	-2.853%	144.68万	1.23亿	1.787%
2026-10-05	86.590	84.120	87.450	83.600	-2.470	-2.853%	144.68万	1.23亿	1.787%
2026-10-02	86.590	84.120	87.450	83.600	-2.470	-2.853%	144.68万	1.23亿	1.787%
2026-10-01	86.590	84.120	87.450	83.600	-2.470	-2.853%	144.68万	1.23亿	1.787%
2026-09-30	86.590	84.120	87.450	83.600	-2.470	-2.853%	1.45万	0.00亿	0.000%
2026-09-29	86.590	86.590	87.760	84.100	-0.810	-0.927%	2.19万	0.00亿	0.000%
2026-09-28	91.200	87.400	92.800	86.820	-4.340	-4.731%	2.17万	0.00亿	0.000%
2026-09-27	94.930	91.740	95.380	91.050	-3.640	-3.816%	262.87万	2.43亿	3.246%
2026-09-24	94.930	91.740	95.380	91.050	-3.640	-3.816%	2.63万	0.00亿	0.000%
2026-09-23	89.320	95.380	97.880	89.320	6.080	6.809%	3.86万	0.00亿	0.000%
2026-09-22	86.000	89.300	91.500	83.200	4.040	4.738%	4.00万	0.00亿	0.000%
2026-09-21	84.020	85.260	89.870	83.500	0.390	0.460%	3.23万	0.00亿	0.000%
2026-09-18	83.520	84.870	88.880	83.500	1.350	1.616%	3.05万	0.00亿	0.000%
2026-09-17	81.180	83.520	84.270	80.280	2.340	2.882%	2.64万	0.00亿	0.000%
2026-09-16	76.970	81.180	81.970	76.010	4.480	5.841%	2.45万	0.00亿	0.000%
2026-09-15	79.790	76.700	80.000	75.650	-1.500	-1.918%	2.52万	0.00亿	0.000%
2026-09-14	72.820	78.200	80.100	71.050	5.380	7.388%	3.66万	0.00亿	0.000%
2026-09-11	73.730	72.820	74.380	71.250	-1.640	-2.203%	1.63万	0.00亿	0.000%
2026-09-10	74.850	74.460	75.900	71.420	-1.460	-1.923%	1.68万	0.00亿	0.000%
2026-09-09	72.750	75.920	77.880	72.000	4.590	6.435%	4.08万	0.00亿	0.000%
2026-09-08	69.500	71.330	71.980	68.300	1.690	2.427%	1.42万	0.00亿	0.000%
2026-09-07	66.360	69.640	70.810	66.340	2.880	4.314%	2.03万	0.00亿	0.000%
2026-09-04	67.000	66.760	68.000	66.150	0.020	0.030%	1.02万	0.00亿	0.000%
2026-09-03	67.570	66.740	67.850	66.330	-0.670	-0.994%	0.70万	0.00亿	0.000%
2026-09-02	67.900	67.410	68.730	66.000	-0.820	-1.202%	0.82万	0.00亿	0.000%
2026-09-01	69.110	68.230	69.840	67.380	0.020	0.029%	1.02万	0.00亿	0.000%
2026-08-31	67.610	68.210	69.000	67.020	-0.160	-0.234%	1.15万	0.00亿	0.000%
2026-08-28	68.500	68.370	70.350	67.610	-0.610	-0.884%	1.71万	0.00亿	0.000%
2026-08-27	63.930	68.980	69.380	62.330	5.020	7.849%	1.89万	0.00亿	0.000%
2026-08-26	65.300	63.960	65.300	63.340	-0.650	-1.006%	0.56万	0.00亿	0.000%
2026-08-25	63.700	64.610	65.390	62.020	0.030	0.046%	1.05万	0.00亿	0.000%
2026-08-24	68.800	64.580	69.000	63.130	-4.420	-6.406%	1.61万	0.00亿	0.000%
2026-08-21	65.030	69.000	69.280	65.030	3.460	5.279%	2.12万	0.00亿	0.000%
2026-08-20	67.140	65.540	67.750	64.730	-0.340	-0.516%	1.53万	0.00亿	0.000%
2026-08-19	69.290	65.880	70.240	64.330	-5.130	-7.224%	3.17万	0.00亿	0.000%
2026-08-18	71.000	71.010	72.500	68.180	0.010	0.014%	5.71万	0.00亿	0.000%
2026-08-17	66.030	71.000	71.680	65.460	5.840	8.963%	6.07万	0.00亿	0.000%
2026-08-14	63.730	65.160	66.660	63.030	1.560	2.453%	2.22万	0.00亿	0.000%
2026-08-13	66.740	63.600	66.880	62.800	-3.080	-4.619%	1.63万	0.00亿	0.000%
2026-08-12	65.000	66.680	66.680	63.680	1.680	2.585%	2.14万	0.00亿	0.000%
2026-08-11	62.870	65.000	65.030	62.200	1.470	2.314%	1.07万	0.00亿	0.000%
2026-08-10	65.010	63.530	65.450	62.050	-1.470	-2.262%	1.67万	0.00亿	0.000%
2026-08-07	60.800	65.000	65.050	60.660	4.250	6.996%	1.69万	0.00亿	0.000%
2026-08-06	61.010	60.750	62.840	59.960	-1.150	-1.858%	1.48万	0.00亿	0.000%
2026-08-05	57.890	61.900	62.090	57.360	4.000	6.908%	2.18万	0.00亿	0.000%
2026-08-04	58.200	57.900	58.300	57.200	0.150	0.260%	1.43万	0.00亿	0.000%
2026-08-03	56.440	57.750	58.130	55.550	1.010	1.780%	1.60万	0.00亿	0.000%
2026-07-31	56.010	56.740	57.780	54.010	1.620	2.939%	2.10万	0.00亿	0.000%
2026-07-30	60.390	55.120	61.700	55.080	-6.080	-9.935%	1.86万	0.00亿	0.000%
2026-07-29	62.270	61.200	62.480	57.960	-1.060	-1.703%	2.11万	0.00亿	0.000%
2026-07-28	64.640	62.260	64.740	61.300	-2.170	-3.368%	1.87万	0.00亿	0.000%
2026-07-27	68.630	64.430	68.690	62.500	-4.470	-6.488%	2.64万	0.00亿	0.000%
2026-07-24	69.000	68.900	70.200	68.340	-0.940	-1.346%	1.57万	0.00亿	0.000%
2026-07-23	69.900	69.840	71.390	67.670	1.070	1.556%	2.01万	0.00亿	0.000%
2026-07-22	67.630	68.770	69.800	66.410	1.380	2.048%	2.58万	0.00亿	0.000%
2026-07-21	61.880	67.390	67.390	58.640	6.130	10.007%	3.18万	0.00亿	0.000%
2026-07-20	61.560	61.260	66.260	59.680	-0.710	-1.146%	4.37万	0.00亿	0.000%
2026-07-17	68.500	61.970	69.500	61.970	-6.880	-9.993%	2.16万	0.00亿	0.000%
2026-07-16	69.040	68.850	70.510	68.020	-1.150	-1.643%	1.73万	0.00亿	0.000%
2026-07-15	69.420	70.000	70.700	66.190	-1.000	-1.408%	3.05万	0.00亿	0.000%
2026-07-14	67.510	71.000	71.000	64.370	4.390	6.591%	3.71万	0.00亿	0.000%
2026-07-13	70.140	66.610	71.710	66.020	-3.600	-5.127%	3.45万	0.00亿	0.000%
2026-07-10	69.810	70.210	71.390	68.140	0.710	1.022%	2.88万	0.00亿	0.000%
2026-07-09	68.220	69.500	69.880	65.660	1.280	1.876%	3.50万	0.00亿	0.000%
2026-07-08	67.440	68.220	69.490	66.500	0.780	1.157%	3.77万	0.00亿	0.000%
2026-07-07	64.970	67.440	68.500	63.350	3.380	5.276%	4.08万	0.00亿	0.000%
2026-07-06	59.290	64.060	65.810	59.200	4.170	6.963%	4.01万	0.00亿	0.000%
2026-07-03	58.000	59.890	61.240	57.100	1.880	3.241%	2.58万	0.00亿	0.000%
2026-07-02	57.910	58.010	59.450	57.010	-0.690	-1.175%	2.27万	0.00亿	0.000%
2026-07-01	55.120	58.700	59.450	55.120	4.190	7.687%	3.15万	0.00亿	0.000%
2026-06-30	55.990	54.510	55.990	54.200	-1.480	-2.643%	2.18万	0.00亿	0.000%
2026-06-29	56.500	55.990	58.320	54.330	-1.340	-2.337%	2.91万	0.00亿	0.000%
2026-06-26	52.000	57.330	57.330	51.800	5.210	9.996%	3.59万	0.00亿	0.000%
2026-06-25	51.480	52.120	53.640	50.410	0.460	0.890%	2.16万	0.00亿	0.000%
2026-06-24	51.110	51.660	53.900	50.080	0.650	1.274%	2.03万	0.00亿	0.000%
2026-06-23	50.180	51.010	52.580	50.070	0.430	0.850%	1.35万	0.00亿	0.000%
2026-06-22	51.990	50.580	52.360	49.900	-1.860	-3.547%	1.70万	0.00亿	0.000%
2026-06-18	51.470	52.440	52.950	50.810	0.940	1.825%	1.36万	0.00亿	0.000%
2026-06-17	51.600	51.500	52.520	50.400	-0.630	-1.209%	1.42万	0.00亿	0.000%
2026-06-16	49.760	52.130	53.050	48.500	2.380	4.784%	2.50万	0.00亿	0.000%
2026-06-15	49.180	49.750	50.870	48.900	0.860	1.759%	1.32万	0.00亿	0.000%
2026-06-12	50.990	48.890	51.390	48.710	-1.600	-3.169%	1.49万	0.00亿	0.000%
2026-06-11	52.720	50.490	52.720	49.570	-2.430	-4.592%	1.99万	0.00亿	0.000%
2026-06-10	56.390	52.920	56.390	52.870	-3.940	-6.929%	2.25万	0.00亿	0.000%
2026-06-09	56.480	56.860	58.630	54.970	1.560	2.821%	2.31万	0.00亿	0.000%
2026-06-08	57.220	55.300	58.990	55.000	-5.270	-8.701%	2.70万	0.00亿	0.000%
2026-06-05	66.100	60.570	66.100	60.570	-6.730	-10.000%	4.17万	0.00亿	0.000%
2026-06-04	64.480	67.300	67.500	63.500	2.570	3.970%	3.58万	0.00亿	0.000%
2026-06-03	62.600	64.730	64.890	62.250	1.650	2.616%	2.57万	0.00亿	0.000%
2026-06-02	62.570	63.080	63.680	61.100	0.520	0.831%	2.44万	0.00亿	0.000%
2026-06-01	60.660	62.560	64.480	60.500	0.990	1.608%	2.99万	0.00亿	0.000%
2026-05-29	61.300	61.570	63.700	60.200	-0.090	-0.146%	3.65万	0.00亿	0.000%
2026-05-28	58.370	61.660	61.660	57.940	3.360	5.763%	4.27万	0.00亿	0.000%
2026-05-27	56.500	58.300	59.470	55.910	1.560	2.749%	2.95万	0.00亿	0.000%
2026-05-26	57.000	56.740	58.040	56.020	-0.590	-1.029%	1.50万	0.00亿	0.000%
2026-05-25	56.680	57.330	58.590	55.500	0.450	0.791%	1.99万	0.00亿	0.000%
2026-05-22	57.650	56.880	58.250	56.770	-0.820	-1.421%	1.37万	0.00亿	0.000%
2026-05-21	58.020	57.700	60.050	57.320	-0.310	-0.534%	2.09万	0.00亿	0.000%
2026-05-20	57.700	58.010	58.490	56.780	-0.270	-0.463%	1.72万	0.00亿	0.000%
2026-05-19	56.860	58.280	58.680	56.060	1.200	2.102%	2.34万	0.00亿	0.000%
2026-05-18	55.860	57.080	57.900	54.840	1.970	3.575%	2.24万	0.00亿	0.000%
2026-05-15	52.620	55.110	55.870	52.380	2.510	4.772%	1.94万	0.00亿	0.000%
2026-05-14	54.180	52.600	54.180	52.500	-1.590	-2.934%	1.34万	0.00亿	0.000%
2026-05-13	54.660	54.190	54.700	54.010	-0.450	-0.824%	0.85万	0.00亿	0.000%
2026-05-12	56.120	54.640	56.730	54.540	-1.480	-2.637%	1.38万	0.00亿	0.000%
2026-05-11	58.100	56.120	58.100	56.090	-1.980	-3.408%	1.84万	0.00亿	0.000%
2026-05-08	56.000	58.100	58.550	55.810	1.680	2.978%	1.94万	0.00亿	0.000%
2026-05-07	56.490	56.420	57.000	55.740	-0.080	-0.142%	1.28万	0.00亿	0.000%
2026-05-06	57.980	56.500	58.390	56.470	0.200	0.355%	1.61万	0.00亿	0.000%
2026-04-30	54.300	56.300	56.880	53.910	1.940	3.569%	1.69万	0.00亿	0.000%
2026-04-29	53.060	54.360	54.640	53.060	0.940	1.760%	0.77万	0.00亿	0.000%
2026-04-28	55.610	53.420	56.500	53.010	-3.120	-5.518%	1.68万	0.00亿	0.000%
2026-04-27	55.550	56.540	56.590	54.600	0.820	1.472%	1.01万	0.00亿	0.000%
2026-04-24	56.390	55.720	56.390	55.190	-0.390	-0.695%	0.79万	0.00亿	0.000%
2026-04-23	57.490	56.110	57.550	55.800	-1.490	-2.587%	1.25万	0.00亿	0.000%
2026-04-22	58.900	57.600	58.900	57.300	-1.600	-2.703%	1.47万	0.00亿	0.000%
2026-04-21	60.550	59.200	60.700	59.200	-1.460	-2.407%	1.22万	0.00亿	0.000%
2026-04-20	59.920	60.660	61.360	59.190	-0.520	-0.850%	2.01万	0.00亿	0.000%
2026-04-17	59.630	61.180	62.160	58.990	1.080	1.797%	2.15万	0.00亿	0.000%
2026-04-16	58.980	60.100	60.250	58.630	1.090	1.847%	1.67万	0.00亿	0.000%
2026-04-15	58.450	59.010	60.110	58.170	0.560	0.958%	1.53万	0.00亿	0.000%
2026-04-14	57.830	58.450	58.770	56.900	0.750	1.300%	1.83万	0.00亿	0.000%
2026-04-13	59.600	57.700	59.670	57.620	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-10	60.500	59.900	60.940	59.690	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-09	61.520	60.500	62.000	60.500	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-08	61.020	63.170	64.050	59.520	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-07	63.710	60.800	63.710	59.130	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-03	60.380	61.590	63.050	60.070	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-02	58.500	61.000	61.300	57.310	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-01	63.490	59.470	63.500	58.480	0.000	0.000%	5.89万	0.00亿	0.000%