经纬辉开（300120）历史行情
以下为经纬辉开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 | 7.320 | 7.310 | 7.350 | 6.910 | -0.010 | -0.137% | 3,309.39万 | 2.37亿 | 6.278% |
| 2026-10-08 | 7.160 | 7.320 | 7.570 | 7.150 | 0.150 | 2.092% | 31.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.600 | 7.170 | 7.620 | 7.100 | -0.400 | -5.284% | 3,829.35万 | 2.79亿 | 7.265% |
| 2026-10-06 | 7.600 | 7.170 | 7.620 | 7.100 | -0.400 | -5.284% | 3,829.35万 | 2.79亿 | 7.265% |
| 2026-10-05 | 7.600 | 7.170 | 7.620 | 7.100 | -0.400 | -5.284% | 3,829.35万 | 2.79亿 | 7.265% |
| 2026-10-02 | 7.600 | 7.170 | 7.620 | 7.100 | -0.400 | -5.284% | 3,829.35万 | 2.79亿 | 7.265% |
| 2026-10-01 | 7.600 | 7.170 | 7.620 | 7.100 | -0.400 | -5.284% | 3,829.35万 | 2.79亿 | 7.265% |
| 2026-09-30 | 7.600 | 7.170 | 7.620 | 7.100 | -0.400 | -5.284% | 38.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.120 | 7.570 | 7.700 | 7.080 | 0.360 | 4.993% | 43.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.230 | 7.210 | 7.390 | 7.020 | 0.010 | 0.139% | 30.25万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.380 | 7.200 | 7.470 | 7.180 | -0.180 | -2.439% | 2,006.95万 | 1.46亿 | 3.807% |
| 2026-09-24 | 7.380 | 7.200 | 7.470 | 7.180 | -0.180 | -2.439% | 20.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.600 | 7.380 | 7.600 | 7.330 | -0.150 | -1.992% | 27.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.420 | 7.530 | 7.890 | 7.360 | 0.100 | 1.346% | 55.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.650 | 7.430 | 7.650 | 7.330 | -0.250 | -3.255% | 47.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.160 | 7.680 | 7.750 | 7.120 | 0.580 | 8.169% | 54.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.030 | 7.100 | 7.140 | 6.980 | 0.020 | 0.282% | 17.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.960 | 7.080 | 7.130 | 6.880 | 0.130 | 1.871% | 16.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.090 | 6.950 | 7.160 | 6.930 | -0.180 | -2.525% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.030 | 7.130 | 7.210 | 6.990 | 0.050 | 0.706% | 15.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.110 | 7.080 | 7.180 | 6.890 | -0.100 | -1.393% | 20.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.200 | 7.180 | 7.290 | 7.100 | -0.090 | -1.238% | 17.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.310 | 7.270 | 7.460 | 7.230 | -0.040 | -0.547% | 20.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.450 | 7.310 | 7.500 | 7.270 | -0.210 | -2.793% | 23.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.360 | 7.520 | 7.630 | 7.340 | 0.160 | 2.174% | 25.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.630 | 7.360 | 7.650 | 7.300 | -0.180 | -2.387% | 27.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.820 | 7.540 | 7.820 | 7.440 | -0.250 | -3.209% | 33.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.770 | 7.790 | 7.940 | 7.660 | -0.230 | -2.868% | 38.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.000 | 8.020 | 8.260 | 7.870 | 0.040 | 0.501% | 60.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.010 | 7.980 | 9.050 | 7.960 | -1.450 | -15.376% | 98.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.590 | 9.430 | 9.740 | 9.080 | -0.130 | -1.360% | 70.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.290 | 9.560 | 9.630 | 9.020 | 0.260 | 2.796% | 65.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.070 | 9.300 | 9.690 | 9.040 | 0.190 | 2.086% | 77.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.890 | 9.110 | 9.230 | 8.750 | 0.200 | 2.245% | 55.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.920 | 8.910 | 9.120 | 8.650 | -0.090 | -1.000% | 49.04万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.200 | 9.000 | 9.260 | 8.800 | 0.000 | 0.000% | 53.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.870 | 9.000 | 9.060 | 8.410 | 0.300 | 3.448% | 54.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.900 | 8.700 | 9.210 | 8.580 | -0.460 | -5.022% | 61.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.350 | 9.160 | 9.630 | 8.840 | -0.390 | -4.084% | 83.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.730 | 9.550 | 9.700 | 8.610 | 0.290 | 3.132% | 120.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.750 | 9.260 | 9.260 | 7.700 | 1.540 | 19.948% | 108.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.150 | 7.720 | 7.970 | 7.030 | 0.640 | 9.040% | 63.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.840 | 7.080 | 7.230 | 6.840 | 0.200 | 2.907% | 28.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.830 | 6.880 | 6.950 | 6.740 | 0.000 | 0.000% | 19.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.790 | 6.880 | 6.980 | 6.600 | 0.090 | 1.325% | 28.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.830 | 6.790 | 6.870 | 6.600 | -0.030 | -0.440% | 23.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.660 | 6.820 | 6.830 | 6.630 | 0.100 | 1.488% | 25.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.510 | 6.720 | 6.780 | 6.510 | 0.140 | 2.128% | 28.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.520 | 6.580 | 6.620 | 6.450 | 0.110 | 1.700% | 22.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.390 | 6.470 | 6.470 | 6.250 | 0.170 | 2.698% | 29.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.290 | 6.300 | 6.420 | 6.230 | 0.210 | 3.448% | 34.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.350 | 6.090 | 6.410 | 6.010 | -0.310 | -4.844% | 30.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.270 | 6.400 | 6.400 | 6.120 | 0.140 | 2.236% | 29.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.340 | 6.260 | 6.440 | 6.210 | -0.120 | -1.881% | 22.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.980 | 6.380 | 6.380 | 5.970 | 0.360 | 5.980% | 29.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.100 | 6.020 | 6.220 | 6.000 | -0.180 | -2.903% | 18.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.140 | 6.200 | 6.240 | 6.020 | 0.090 | 1.473% | 22.17万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.160 | 6.110 | 6.370 | 6.080 | -0.140 | -2.240% | 25.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.170 | 6.250 | 6.250 | 5.670 | 0.170 | 2.796% | 41.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.670 | 6.080 | 6.770 | 5.990 | -0.530 | -8.018% | 41.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.300 | 6.610 | 7.330 | 6.600 | -0.750 | -10.190% | 51.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.330 | 7.360 | 7.550 | 7.260 | -0.100 | -1.340% | 38.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.420 | 7.460 | 7.580 | 7.120 | 0.100 | 1.359% | 42.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.380 | 7.360 | 7.460 | 7.110 | 0.000 | 0.000% | 35.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.780 | 7.360 | 7.850 | 7.300 | -0.570 | -7.188% | 49.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.150 | 7.930 | 8.520 | 7.930 | -0.300 | -3.645% | 58.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.340 | 8.230 | 8.590 | 8.040 | -0.100 | -1.200% | 47.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.280 | 8.330 | 9.390 | 8.290 | -0.920 | -9.946% | 57.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.710 | 9.250 | 9.820 | 9.090 | -0.580 | -5.900% | 36.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.190 | 9.830 | 10.320 | 9.700 | -0.430 | -4.191% | 40.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.900 | 10.260 | 10.910 | 9.830 | -0.470 | -4.380% | 59.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.800 | 10.730 | 11.200 | 10.610 | -0.420 | -3.767% | 51.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 11.230 | 11.150 | 11.680 | 11.050 | -0.180 | -1.589% | 69.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.610 | 11.330 | 11.450 | 10.430 | 0.620 | 5.789% | 86.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.770 | 10.710 | 11.190 | 10.500 | -0.200 | -1.833% | 77.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 11.460 | 10.910 | 11.770 | 10.800 | -0.110 | -0.998% | 111.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.710 | 11.020 | 11.370 | 9.580 | 1.220 | 12.449% | 129.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.840 | 9.800 | 10.010 | 8.760 | 0.880 | 9.865% | 107.61万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.700 | 8.920 | 9.270 | 8.540 | 0.210 | 2.411% | 44.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.520 | 8.710 | 8.750 | 8.260 | 0.200 | 2.350% | 48.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.230 | 8.510 | 9.230 | 8.480 | -0.840 | -8.984% | 77.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.130 | 9.350 | 9.350 | 8.950 | 0.110 | 1.190% | 46.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.310 | 9.240 | 9.550 | 9.190 | -0.270 | -2.839% | 55.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.060 | 9.510 | 9.620 | 8.970 | 0.390 | 4.276% | 67.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.770 | 9.120 | 9.250 | 8.600 | 0.250 | 2.818% | 59.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.020 | 8.870 | 9.170 | 8.770 | -0.350 | -3.796% | 51.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.720 | 9.220 | 9.410 | 8.700 | 0.300 | 3.363% | 83.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.940 | 8.920 | 9.060 | 8.700 | -0.170 | -1.870% | 63.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.910 | 9.090 | 9.150 | 7.820 | 1.110 | 13.910% | 103.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.080 | 7.980 | 8.290 | 7.790 | -0.180 | -2.206% | 36.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.090 | 8.160 | 8.350 | 8.050 | -0.190 | -2.275% | 33.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.980 | 8.350 | 8.980 | 8.200 | -0.260 | -3.020% | 55.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.330 | 8.610 | 8.800 | 8.330 | 0.070 | 0.820% | 55.72万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.300 | 8.540 | 8.960 | 8.030 | 0.240 | 2.892% | 87.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.170 | 8.300 | 9.190 | 8.170 | 0.520 | 6.684% | 101.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.080 | 7.780 | 7.830 | 7.050 | 0.640 | 8.964% | 39.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.310 | 7.140 | 7.560 | 7.080 | 0.030 | 0.422% | 25.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.180 | 7.110 | 7.220 | 6.980 | -0.070 | -0.975% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.160 | 7.180 | 7.230 | 7.080 | 0.050 | 0.701% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.040 | 7.130 | 7.190 | 6.870 | 0.110 | 1.567% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.240 | 7.020 | 7.540 | 7.010 | -0.160 | -2.228% | 19.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.300 | 7.180 | 7.320 | 7.130 | -0.150 | -2.046% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.220 | 7.330 | 7.360 | 7.180 | 0.070 | 0.964% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.160 | 7.260 | 7.290 | 7.150 | 0.030 | 0.415% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.390 | 7.230 | 7.450 | 7.160 | -0.180 | -2.429% | 15.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.640 | 7.410 | 7.650 | 7.400 | -0.220 | -2.883% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.530 | 7.630 | 7.660 | 7.500 | 0.080 | 1.060% | 10.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.580 | 7.550 | 7.740 | 7.510 | -0.030 | -0.396% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.630 | 7.580 | 7.640 | 7.500 | -0.110 | -1.430% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.620 | 7.690 | 7.710 | 7.560 | 0.040 | 0.523% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.690 | 7.650 | 7.710 | 7.600 | 0.000 | 0.000% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.560 | 7.650 | 7.680 | 7.550 | 0.100 | 1.325% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.480 | 7.550 | 7.650 | 7.480 | 0.050 | 0.667% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.310 | 7.500 | 7.670 | 7.300 | 0.340 | 4.749% | 26.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.330 | 7.160 | 7.380 | 7.130 | -0.200 | -2.717% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.170 | 7.360 | 7.390 | 7.090 | 0.190 | 2.650% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.130 | 7.170 | 7.240 | 7.030 | 0.020 | 0.280% | 8.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.410 | 7.150 | 7.420 | 7.120 | -0.220 | -2.985% | 12.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.390 | 7.370 | 7.400 | 7.310 | -0.040 | -0.540% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.480 | 7.410 | 7.480 | 7.320 | -0.090 | -1.200% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.480 | 7.500 | 7.500 | 7.430 | 0.000 | 0.000% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.510 | 7.500 | 7.530 | 7.370 | -0.020 | -0.266% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.320 | 7.520 | 7.560 | 7.260 | 0.200 | 2.732% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.460 | 7.320 | 7.510 | 7.280 | -0.140 | -1.877% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.500 | 7.460 | 7.530 | 7.370 | 0.010 | 0.134% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.400 | 7.450 | 7.460 | 7.360 | 0.000 | 0.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.470 | 7.440 | 7.560 | 7.430 | 0.000 | 0.000% | 6.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.490 | 7.400 | 7.520 | 7.370 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.430 | 7.560 | 7.560 | 7.430 | 0.000 | 0.000% | 8.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.220 | 7.290 | 7.380 | 7.180 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.430 | 7.170 | 7.470 | 7.170 | 0.000 | 0.000% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.690 | 7.410 | 7.720 | 7.370 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.790 | 7.720 | 7.810 | 7.680 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |