鑫铂股份（003038）历史行情

以下为鑫铂股份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	10.630	10.530	10.650	10.290	-0.100	-0.941%	346.17万	0.36亿	2.136%
2026-10-08	10.730	10.630	10.840	10.460	-0.060	-0.561%	2.62万	0.00亿	0.000%
2026-10-07	10.800	10.690	10.840	10.600	-0.090	-0.835%	235.40万	0.25亿	1.453%
2026-10-06	10.800	10.690	10.840	10.600	-0.090	-0.835%	235.40万	0.25亿	1.453%
2026-10-05	10.800	10.690	10.840	10.600	-0.090	-0.835%	235.40万	0.25亿	1.453%
2026-10-02	10.800	10.690	10.840	10.600	-0.090	-0.835%	235.40万	0.25亿	1.453%
2026-10-01	10.800	10.690	10.840	10.600	-0.090	-0.835%	235.40万	0.25亿	1.453%
2026-09-30	10.800	10.690	10.840	10.600	-0.090	-0.835%	2.35万	0.00亿	0.000%
2026-09-29	10.640	10.780	10.860	10.600	0.150	1.411%	2.09万	0.00亿	0.000%
2026-09-28	10.660	10.630	10.910	10.560	-0.080	-0.747%	3.21万	0.00亿	0.000%
2026-09-27	10.710	10.710	10.870	10.670	0.000	0.000%	262.57万	0.28亿	1.620%
2026-09-24	10.710	10.710	10.870	10.670	0.000	0.000%	2.63万	0.00亿	0.000%
2026-09-23	10.900	10.710	10.950	10.670	-0.170	-1.563%	2.73万	0.00亿	0.000%
2026-09-22	10.800	10.880	10.960	10.690	0.110	1.021%	2.84万	0.00亿	0.000%
2026-09-21	10.490	10.770	10.780	10.490	0.250	2.376%	3.03万	0.00亿	0.000%
2026-09-18	10.430	10.520	10.600	10.420	0.100	0.960%	2.55万	0.00亿	0.000%
2026-09-17	10.300	10.420	10.440	10.180	0.080	0.774%	3.06万	0.00亿	0.000%
2026-09-16	10.290	10.340	10.420	10.170	0.090	0.878%	2.39万	0.00亿	0.000%
2026-09-15	10.530	10.250	10.530	10.210	-0.280	-2.659%	2.92万	0.00亿	0.000%
2026-09-14	10.500	10.530	10.680	10.300	0.010	0.095%	3.22万	0.00亿	0.000%
2026-09-11	10.820	10.520	10.900	10.390	-0.420	-3.839%	5.44万	0.00亿	0.000%
2026-09-10	11.110	10.940	11.140	10.940	-0.160	-1.441%	2.63万	0.00亿	0.000%
2026-09-09	11.220	11.100	11.280	11.070	-0.120	-1.070%	2.91万	0.00亿	0.000%
2026-09-08	11.030	11.220	11.240	10.980	0.200	1.815%	4.21万	0.00亿	0.000%
2026-09-07	10.940	11.020	11.070	10.850	0.070	0.639%	2.89万	0.00亿	0.000%
2026-09-04	11.010	10.950	11.150	10.910	0.010	0.091%	3.44万	0.00亿	0.000%
2026-09-03	11.170	10.940	11.240	10.910	-0.130	-1.174%	2.53万	0.00亿	0.000%
2026-09-02	11.090	11.070	11.140	10.900	-0.060	-0.539%	2.57万	0.00亿	0.000%
2026-09-01	11.070	11.130	11.250	11.070	0.010	0.090%	3.59万	0.00亿	0.000%
2026-08-31	10.860	11.120	11.130	10.750	0.100	0.907%	3.72万	0.00亿	0.000%
2026-08-28	10.960	11.020	11.090	10.910	0.060	0.547%	2.92万	0.00亿	0.000%
2026-08-27	11.100	10.960	11.100	10.850	-0.110	-0.994%	2.77万	0.00亿	0.000%
2026-08-26	11.080	11.070	11.180	10.950	0.040	0.363%	2.48万	0.00亿	0.000%
2026-08-25	10.650	11.030	11.060	10.650	0.280	2.605%	3.05万	0.00亿	0.000%
2026-08-24	10.810	10.750	10.900	10.600	-0.010	-0.093%	2.65万	0.00亿	0.000%
2026-08-21	10.700	10.760	10.810	10.550	0.010	0.093%	3.60万	0.00亿	0.000%
2026-08-20	10.580	10.750	10.890	10.460	0.300	2.871%	5.45万	0.00亿	0.000%
2026-08-19	10.800	10.450	10.820	10.400	-0.430	-3.952%	4.52万	0.00亿	0.000%
2026-08-18	10.900	10.880	10.980	10.750	-0.100	-0.911%	3.44万	0.00亿	0.000%
2026-08-17	10.930	10.980	11.000	10.700	0.190	1.761%	3.52万	0.00亿	0.000%
2026-08-14	10.800	10.790	10.890	10.600	-0.030	-0.277%	3.86万	0.00亿	0.000%
2026-08-13	11.140	10.820	11.140	10.810	-0.250	-2.258%	3.40万	0.00亿	0.000%
2026-08-12	11.060	11.070	11.210	11.030	0.030	0.272%	2.79万	0.00亿	0.000%
2026-08-11	11.080	11.040	11.190	11.000	-0.100	-0.898%	3.18万	0.00亿	0.000%
2026-08-10	10.750	11.140	11.150	10.750	0.390	3.628%	4.07万	0.00亿	0.000%
2026-08-07	10.800	10.750	10.800	10.580	0.000	0.000%	2.81万	0.00亿	0.000%
2026-08-06	10.850	10.750	10.850	10.570	-0.010	-0.093%	4.21万	0.00亿	0.000%
2026-08-05	10.730	10.760	10.870	10.660	0.030	0.280%	3.64万	0.00亿	0.000%
2026-08-04	10.880	10.730	11.060	10.650	-0.080	-0.740%	4.84万	0.00亿	0.000%
2026-08-03	10.340	10.810	10.870	10.330	0.440	4.243%	4.64万	0.00亿	0.000%
2026-07-31	10.230	10.370	10.420	10.140	0.240	2.369%	4.02万	0.00亿	0.000%
2026-07-30	10.080	10.130	10.310	10.000	0.020	0.198%	4.28万	0.00亿	0.000%
2026-07-29	9.850	10.110	10.150	9.840	0.270	2.744%	5.08万	0.00亿	0.000%
2026-07-28	9.750	9.840	9.980	9.710	0.050	0.511%	3.43万	0.00亿	0.000%
2026-07-27	9.640	9.790	9.850	9.540	0.210	2.192%	3.09万	0.00亿	0.000%
2026-07-24	9.690	9.580	9.730	9.540	-0.190	-1.945%	3.25万	0.00亿	0.000%
2026-07-23	9.530	9.770	9.790	9.490	0.250	2.626%	3.64万	0.00亿	0.000%
2026-07-22	9.640	9.520	9.770	9.450	-0.130	-1.347%	3.35万	0.00亿	0.000%
2026-07-21	9.750	9.650	9.810	9.420	-0.080	-0.822%	5.55万	0.00亿	0.000%
2026-07-20	9.980	9.730	10.280	9.620	-0.250	-2.505%	5.64万	0.00亿	0.000%
2026-07-17	10.360	9.980	10.560	9.910	-0.380	-3.668%	5.91万	0.00亿	0.000%
2026-07-16	10.430	10.360	10.670	10.320	-0.120	-1.145%	5.62万	0.00亿	0.000%
2026-07-15	10.280	10.480	10.550	10.160	0.060	0.576%	3.59万	0.00亿	0.000%
2026-07-14	10.380	10.420	10.500	10.180	0.050	0.482%	4.86万	0.00亿	0.000%
2026-07-13	10.930	10.370	10.950	10.360	-0.560	-5.124%	3.01万	0.00亿	0.000%
2026-07-10	10.750	10.930	11.150	10.610	0.180	1.674%	3.69万	0.00亿	0.000%
2026-07-09	10.890	10.750	10.890	10.480	-0.110	-1.013%	3.16万	0.00亿	0.000%
2026-07-08	10.900	10.860	10.970	10.690	-0.100	-0.912%	2.46万	0.00亿	0.000%
2026-07-07	11.300	10.960	11.300	10.910	-0.340	-3.009%	2.97万	0.00亿	0.000%
2026-07-06	11.380	11.300	11.500	11.170	-0.080	-0.703%	3.31万	0.00亿	0.000%
2026-07-03	11.200	11.380	11.540	11.170	0.230	2.063%	4.52万	0.00亿	0.000%
2026-07-02	11.180	11.150	11.470	11.140	-0.150	-1.327%	3.45万	0.00亿	0.000%
2026-07-01	11.250	11.300	11.530	11.070	-0.010	-0.088%	4.00万	0.00亿	0.000%
2026-06-30	11.070	11.310	11.340	10.850	0.220	1.984%	5.73万	0.00亿	0.000%
2026-06-29	11.180	11.090	11.370	10.810	-0.100	-0.894%	4.22万	0.00亿	0.000%
2026-06-26	11.700	11.190	11.700	11.180	-0.510	-4.359%	4.11万	0.00亿	0.000%
2026-06-25	11.900	11.700	11.980	11.550	-0.250	-2.092%	4.11万	0.00亿	0.000%
2026-06-24	12.150	11.950	12.210	11.810	-0.290	-2.369%	5.24万	0.00亿	0.000%
2026-06-23	12.390	12.240	12.570	12.180	-0.200	-1.608%	5.36万	0.00亿	0.000%
2026-06-22	11.810	12.440	12.670	11.290	0.480	4.013%	10.58万	0.00亿	0.000%
2026-06-18	12.100	11.960	12.220	11.810	-0.160	-1.320%	4.04万	0.00亿	0.000%
2026-06-17	12.650	12.120	12.720	12.070	-0.600	-4.717%	5.51万	0.00亿	0.000%
2026-06-16	12.600	12.720	12.850	12.360	0.080	0.633%	3.64万	0.00亿	0.000%
2026-06-15	12.480	12.640	12.810	12.460	0.120	0.958%	4.03万	0.00亿	0.000%
2026-06-12	12.300	12.520	12.770	12.000	0.310	2.539%	5.77万	0.00亿	0.000%
2026-06-11	12.440	12.210	12.590	12.100	-0.360	-2.864%	4.52万	0.00亿	0.000%
2026-06-10	12.380	12.570	12.700	11.940	0.160	1.289%	6.52万	0.00亿	0.000%
2026-06-09	12.590	12.410	12.710	12.140	-0.070	-0.561%	5.19万	0.00亿	0.000%
2026-06-08	12.290	12.480	12.750	12.070	-0.050	-0.399%	6.64万	0.00亿	0.000%
2026-06-05	12.080	12.530	12.840	11.760	0.510	4.243%	8.24万	0.00亿	0.000%
2026-06-04	12.120	12.020	12.190	11.890	-0.190	-1.556%	3.33万	0.00亿	0.000%
2026-06-03	12.410	12.210	12.440	12.110	-0.230	-1.849%	4.15万	0.00亿	0.000%
2026-06-02	12.850	12.440	12.850	12.320	-0.300	-2.355%	3.65万	0.00亿	0.000%
2026-06-01	12.400	12.740	12.890	12.280	0.390	3.158%	4.06万	0.00亿	0.000%
2026-05-29	12.800	12.350	12.860	12.300	-0.460	-3.591%	4.11万	0.00亿	0.000%
2026-05-28	12.660	12.810	12.880	12.530	0.130	1.025%	3.78万	0.00亿	0.000%
2026-05-27	13.010	12.680	13.180	12.600	-0.390	-2.984%	3.89万	0.00亿	0.000%
2026-05-26	13.300	13.070	13.300	12.900	-0.230	-1.729%	4.14万	0.00亿	0.000%
2026-05-25	13.370	13.300	13.550	13.150	-0.080	-0.598%	3.58万	0.00亿	0.000%
2026-05-22	13.100	13.380	13.510	12.990	0.370	2.844%	4.48万	0.00亿	0.000%
2026-05-21	13.500	13.010	13.690	13.000	-0.410	-3.055%	5.03万	0.00亿	0.000%
2026-05-20	13.570	13.420	13.660	13.330	-0.310	-2.258%	3.83万	0.00亿	0.000%
2026-05-19	13.490	13.730	13.730	13.420	0.200	1.478%	3.89万	0.00亿	0.000%
2026-05-18	13.640	13.530	13.750	13.340	-0.360	-2.592%	6.39万	0.00亿	0.000%
2026-05-15	14.410	13.890	15.000	13.810	-0.080	-0.573%	11.10万	0.00亿	0.000%
2026-05-14	14.310	13.970	14.330	13.900	-0.300	-2.102%	5.14万	0.00亿	0.000%
2026-05-13	14.190	14.270	14.340	14.170	0.080	0.564%	3.41万	0.00亿	0.000%
2026-05-12	14.390	14.190	14.580	14.170	-0.220	-1.527%	5.12万	0.00亿	0.000%
2026-05-11	14.690	14.410	14.690	14.240	-0.230	-1.571%	6.67万	0.00亿	0.000%
2026-05-08	14.480	14.640	14.680	14.410	0.150	1.035%	4.44万	0.00亿	0.000%
2026-05-07	14.650	14.490	14.800	14.440	-0.100	-0.685%	4.57万	0.00亿	0.000%
2026-05-06	14.740	14.590	14.790	14.420	-0.010	-0.068%	5.71万	0.00亿	0.000%
2026-04-30	14.500	14.600	14.780	14.420	-0.070	-0.477%	4.04万	0.00亿	0.000%
2026-04-29	14.260	14.670	14.750	14.180	0.420	2.947%	5.46万	0.00亿	0.000%
2026-04-28	14.520	14.250	14.520	14.150	-0.330	-2.263%	4.19万	0.00亿	0.000%
2026-04-27	13.960	14.580	14.650	13.850	0.130	0.900%	6.55万	0.00亿	0.000%
2026-04-24	14.300	14.450	14.520	14.120	0.040	0.278%	5.26万	0.00亿	0.000%
2026-04-23	14.800	14.410	14.940	14.380	-0.400	-2.701%	6.50万	0.00亿	0.000%
2026-04-22	15.000	14.810	15.070	14.800	-0.270	-1.790%	7.65万	0.00亿	0.000%
2026-04-21	15.290	15.080	15.540	14.980	-0.060	-0.396%	9.16万	0.00亿	0.000%
2026-04-20	15.090	15.140	15.430	14.960	0.030	0.199%	9.99万	0.00亿	0.000%
2026-04-17	16.100	15.110	16.100	14.740	-1.060	-6.555%	22.78万	0.00亿	0.000%
2026-04-16	15.720	16.170	17.260	15.720	0.480	3.059%	30.68万	0.00亿	0.000%
2026-04-15	15.910	15.690	16.540	15.600	-0.180	-1.134%	12.21万	0.00亿	0.000%
2026-04-14	15.910	15.870	16.050	15.480	-0.030	-0.189%	7.82万	0.00亿	0.000%
2026-04-13	15.550	15.900	16.070	15.290	0.000	0.000%	8.54万	0.00亿	0.000%
2026-04-10	15.150	15.520	15.680	15.020	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-09	14.460	15.030	15.420	14.410	0.000	0.000%	11.52万	0.00亿	0.000%
2026-04-08	14.410	14.600	14.600	14.310	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-07	13.810	14.120	14.280	13.760	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-03	14.170	13.810	14.230	13.710	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-02	14.500	14.150	14.500	14.000	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-01	14.670	14.450	14.690	14.360	0.000	0.000%	3.53万	0.00亿	0.000%