和顺电气（300141）历史行情

以下为和顺电气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	10.030	9.990	10.080	9.530	-0.040	-0.399%	524.70万	0.51亿	2.060%
2026-10-08	9.980	10.030	10.220	9.920	0.070	0.703%	4.11万	0.00亿	0.000%
2026-10-07	10.030	9.960	10.180	9.880	-0.040	-0.400%	350.70万	0.35亿	1.377%
2026-10-06	10.030	9.960	10.180	9.880	-0.040	-0.400%	350.70万	0.35亿	1.377%
2026-10-05	10.030	9.960	10.180	9.880	-0.040	-0.400%	350.70万	0.35亿	1.377%
2026-10-02	10.030	9.960	10.180	9.880	-0.040	-0.400%	350.70万	0.35亿	1.377%
2026-10-01	10.030	9.960	10.180	9.880	-0.040	-0.400%	350.70万	0.35亿	1.377%
2026-09-30	10.030	9.960	10.180	9.880	-0.040	-0.400%	3.51万	0.00亿	0.000%
2026-09-29	9.800	10.000	10.090	9.680	0.240	2.459%	4.76万	0.00亿	0.000%
2026-09-28	9.950	9.760	9.970	9.640	-0.170	-1.712%	4.17万	0.00亿	0.000%
2026-09-27	9.880	9.930	10.070	9.730	0.110	1.120%	435.14万	0.43亿	1.709%
2026-09-24	9.880	9.930	10.070	9.730	0.110	1.120%	4.35万	0.00亿	0.000%
2026-09-23	10.120	9.820	10.120	9.680	-0.210	-2.094%	5.74万	0.00亿	0.000%
2026-09-22	10.280	10.030	10.350	9.970	-0.260	-2.527%	6.27万	0.00亿	0.000%
2026-09-21	10.170	10.290	10.300	10.120	0.140	1.379%	4.52万	0.00亿	0.000%
2026-09-18	9.990	10.150	10.270	9.980	0.200	2.010%	4.87万	0.00亿	0.000%
2026-09-17	10.090	9.950	10.100	9.820	-0.140	-1.388%	4.54万	0.00亿	0.000%
2026-09-16	10.110	10.090	10.230	9.860	0.170	1.714%	5.45万	0.00亿	0.000%
2026-09-15	10.220	9.920	10.270	9.920	-0.300	-2.935%	4.63万	0.00亿	0.000%
2026-09-14	10.030	10.220	10.640	10.030	0.070	0.690%	6.11万	0.00亿	0.000%
2026-09-11	10.070	10.150	10.310	9.950	0.010	0.099%	5.15万	0.00亿	0.000%
2026-09-10	10.190	10.140	10.260	10.060	-0.060	-0.588%	3.07万	0.00亿	0.000%
2026-09-09	10.300	10.200	10.380	10.180	-0.150	-1.449%	3.36万	0.00亿	0.000%
2026-09-08	10.460	10.350	10.460	10.250	-0.050	-0.481%	4.18万	0.00亿	0.000%
2026-09-07	10.370	10.400	10.450	10.220	0.020	0.193%	4.38万	0.00亿	0.000%
2026-09-04	10.340	10.380	10.600	10.260	0.160	1.566%	7.79万	0.00亿	0.000%
2026-09-03	10.570	10.220	10.580	10.100	-0.190	-1.825%	5.35万	0.00亿	0.000%
2026-09-02	10.310	10.410	10.480	10.140	0.110	1.068%	5.93万	0.00亿	0.000%
2026-09-01	10.200	10.300	10.350	10.120	0.120	1.179%	4.50万	0.00亿	0.000%
2026-08-31	9.990	10.180	10.210	9.910	0.160	1.597%	5.49万	0.00亿	0.000%
2026-08-28	10.000	10.020	10.070	9.900	0.070	0.704%	4.98万	0.00亿	0.000%
2026-08-27	9.990	9.950	10.020	9.830	-0.050	-0.500%	4.84万	0.00亿	0.000%
2026-08-26	10.060	10.000	10.070	9.730	0.020	0.200%	5.00万	0.00亿	0.000%
2026-08-25	9.750	9.980	10.040	9.600	0.240	2.464%	5.31万	0.00亿	0.000%
2026-08-24	9.890	9.740	10.010	9.600	-0.100	-1.016%	4.25万	0.00亿	0.000%
2026-08-21	9.800	9.840	9.920	9.640	0.000	0.000%	4.34万	0.00亿	0.000%
2026-08-20	9.910	9.840	10.050	9.780	0.120	1.235%	6.01万	0.00亿	0.000%
2026-08-19	10.610	9.720	10.630	9.710	-0.630	-6.087%	9.06万	0.00亿	0.000%
2026-08-18	10.520	10.350	10.620	10.240	-0.190	-1.803%	5.62万	0.00亿	0.000%
2026-08-17	10.380	10.540	10.570	10.230	0.160	1.541%	7.22万	0.00亿	0.000%
2026-08-14	10.550	10.380	10.680	10.250	-0.250	-2.352%	8.71万	0.00亿	0.000%
2026-08-13	10.650	10.630	10.820	10.480	-0.020	-0.188%	11.49万	0.00亿	0.000%
2026-08-12	10.580	10.650	10.830	10.580	0.010	0.094%	8.64万	0.00亿	0.000%
2026-08-11	10.810	10.640	11.110	10.630	-0.440	-3.971%	16.02万	0.00亿	0.000%
2026-08-10	10.180	11.080	11.410	10.160	0.860	8.415%	25.71万	0.00亿	0.000%
2026-08-07	10.330	10.220	10.350	9.980	-0.040	-0.390%	8.48万	0.00亿	0.000%
2026-08-06	10.360	10.260	10.480	10.080	-0.200	-1.912%	13.38万	0.00亿	0.000%
2026-08-05	10.520	10.460	10.640	10.350	-0.230	-2.152%	16.81万	0.00亿	0.000%
2026-08-04	10.440	10.690	10.790	10.340	0.430	4.191%	20.47万	0.00亿	0.000%
2026-08-03	10.240	10.260	10.340	10.000	0.220	2.191%	15.56万	0.00亿	0.000%
2026-07-31	9.970	10.040	10.150	9.810	0.080	0.803%	15.40万	0.00亿	0.000%
2026-07-30	10.420	9.960	10.450	9.870	-0.530	-5.052%	20.93万	0.00亿	0.000%
2026-07-29	9.900	10.490	10.820	9.720	0.440	4.378%	28.90万	0.00亿	0.000%
2026-07-28	9.900	10.050	10.100	9.740	-0.120	-1.180%	18.49万	0.00亿	0.000%
2026-07-27	9.580	10.170	10.480	9.410	0.320	3.249%	27.02万	0.00亿	0.000%
2026-07-24	9.710	9.850	10.230	9.470	0.010	0.102%	29.92万	0.00亿	0.000%
2026-07-23	8.200	9.840	9.840	8.160	1.640	20.000%	19.94万	0.00亿	0.000%
2026-07-22	8.300	8.200	8.420	8.150	-0.170	-2.031%	4.54万	0.00亿	0.000%
2026-07-21	8.320	8.370	8.440	7.690	0.040	0.480%	7.24万	0.00亿	0.000%
2026-07-20	8.640	8.330	8.920	8.140	-0.260	-3.027%	6.16万	0.00亿	0.000%
2026-07-17	8.940	8.590	9.060	8.510	-0.360	-4.022%	5.83万	0.00亿	0.000%
2026-07-16	8.830	8.950	9.250	8.680	0.120	1.359%	5.16万	0.00亿	0.000%
2026-07-15	8.840	8.830	8.990	8.700	0.030	0.341%	3.84万	0.00亿	0.000%
2026-07-14	8.750	8.800	8.800	8.450	0.050	0.571%	4.62万	0.00亿	0.000%
2026-07-13	9.360	8.750	9.450	8.680	-0.750	-7.895%	7.54万	0.00亿	0.000%
2026-07-10	8.910	9.500	9.970	8.780	0.510	5.673%	10.88万	0.00亿	0.000%
2026-07-09	8.880	8.990	9.030	8.600	0.110	1.239%	3.94万	0.00亿	0.000%
2026-07-08	9.100	8.880	9.250	8.830	-0.220	-2.418%	4.01万	0.00亿	0.000%
2026-07-07	9.460	9.100	9.580	9.040	-0.390	-4.110%	4.91万	0.00亿	0.000%
2026-07-06	9.710	9.490	10.050	9.480	-0.340	-3.459%	6.31万	0.00亿	0.000%
2026-07-03	9.670	9.830	9.960	9.600	0.220	2.289%	9.10万	0.00亿	0.000%
2026-07-02	9.380	9.610	10.150	9.350	0.160	1.693%	9.01万	0.00亿	0.000%
2026-07-01	9.400	9.450	9.650	9.180	0.060	0.639%	5.85万	0.00亿	0.000%
2026-06-30	9.260	9.390	9.510	9.130	0.060	0.643%	4.44万	0.00亿	0.000%
2026-06-29	9.450	9.330	9.560	9.110	-0.150	-1.582%	5.06万	0.00亿	0.000%
2026-06-26	9.820	9.480	9.820	9.370	-0.280	-2.869%	4.25万	0.00亿	0.000%
2026-06-25	10.070	9.760	10.070	9.650	-0.220	-2.204%	4.57万	0.00亿	0.000%
2026-06-24	10.200	9.980	10.370	9.870	-0.290	-2.824%	4.99万	0.00亿	0.000%
2026-06-23	10.320	10.270	10.520	10.110	-0.080	-0.773%	4.63万	0.00亿	0.000%
2026-06-22	10.300	10.350	10.400	9.870	0.130	1.272%	5.07万	0.00亿	0.000%
2026-06-18	10.280	10.220	10.430	10.180	-0.190	-1.825%	4.58万	0.00亿	0.000%
2026-06-17	10.710	10.410	10.830	10.350	-0.220	-2.070%	5.06万	0.00亿	0.000%
2026-06-16	10.440	10.630	10.770	10.260	0.220	2.113%	4.99万	0.00亿	0.000%
2026-06-15	10.360	10.410	10.670	10.280	0.020	0.192%	4.80万	0.00亿	0.000%
2026-06-12	10.520	10.390	10.530	10.220	0.180	1.763%	5.00万	0.00亿	0.000%
2026-06-11	10.150	10.210	10.330	10.010	-0.070	-0.681%	4.04万	0.00亿	0.000%
2026-06-10	10.460	10.280	10.580	10.080	-0.340	-3.202%	5.46万	0.00亿	0.000%
2026-06-09	10.640	10.620	11.070	10.560	0.050	0.473%	7.20万	0.00亿	0.000%
2026-06-08	10.910	10.570	11.280	10.400	-0.450	-4.083%	8.08万	0.00亿	0.000%
2026-06-05	11.000	11.020	11.210	10.690	0.120	1.101%	6.85万	0.00亿	0.000%
2026-06-04	11.350	10.900	11.480	10.810	-0.230	-2.066%	6.44万	0.00亿	0.000%
2026-06-03	11.170	11.130	11.330	11.020	-0.110	-0.979%	4.76万	0.00亿	0.000%
2026-06-02	11.570	11.240	11.680	10.990	-0.280	-2.431%	4.84万	0.00亿	0.000%
2026-06-01	11.520	11.520	11.800	11.370	0.180	1.587%	5.25万	0.00亿	0.000%
2026-05-29	11.850	11.340	11.960	11.280	-0.570	-4.786%	4.94万	0.00亿	0.000%
2026-05-28	11.640	11.910	12.000	11.580	0.170	1.448%	4.48万	0.00亿	0.000%
2026-05-27	11.860	11.740	12.060	11.610	-0.080	-0.677%	5.17万	0.00亿	0.000%
2026-05-26	12.100	11.820	12.220	11.670	-0.410	-3.352%	6.46万	0.00亿	0.000%
2026-05-25	12.680	12.230	12.750	12.040	-0.260	-2.082%	5.92万	0.00亿	0.000%
2026-05-22	12.230	12.490	12.590	12.060	0.390	3.223%	5.98万	0.00亿	0.000%
2026-05-21	13.100	12.100	13.140	12.100	-0.950	-7.280%	10.24万	0.00亿	0.000%
2026-05-20	13.200	13.050	13.850	12.800	-0.090	-0.685%	11.67万	0.00亿	0.000%
2026-05-19	12.800	13.140	13.440	12.800	0.260	2.019%	7.46万	0.00亿	0.000%
2026-05-18	12.540	12.880	13.290	12.500	0.300	2.385%	6.37万	0.00亿	0.000%
2026-05-15	12.810	12.580	13.000	12.500	-0.290	-2.253%	6.17万	0.00亿	0.000%
2026-05-14	13.570	12.870	13.570	12.830	-0.710	-5.228%	8.81万	0.00亿	0.000%
2026-05-13	13.330	13.580	13.790	13.250	0.180	1.343%	8.85万	0.00亿	0.000%
2026-05-12	13.290	13.400	13.630	13.240	0.020	0.149%	7.33万	0.00亿	0.000%
2026-05-11	13.390	13.380	13.640	13.280	-0.010	-0.075%	5.63万	0.00亿	0.000%
2026-05-08	13.090	13.390	13.490	13.060	0.140	1.057%	6.08万	0.00亿	0.000%
2026-05-07	12.880	13.250	13.300	12.790	0.410	3.193%	7.41万	0.00亿	0.000%
2026-05-06	12.770	12.840	12.900	12.700	0.160	1.262%	5.30万	0.00亿	0.000%
2026-04-30	13.010	12.680	13.010	12.630	-0.220	-1.705%	4.28万	0.00亿	0.000%
2026-04-29	12.700	12.900	13.050	12.640	0.200	1.575%	5.15万	0.00亿	0.000%
2026-04-28	13.030	12.700	13.090	12.600	-0.300	-2.308%	6.23万	0.00亿	0.000%
2026-04-27	13.000	13.000	13.030	12.580	-0.060	-0.459%	6.03万	0.00亿	0.000%
2026-04-24	13.080	13.060	13.180	12.840	-0.030	-0.229%	4.97万	0.00亿	0.000%
2026-04-23	13.340	13.090	13.560	12.920	-0.240	-1.800%	6.26万	0.00亿	0.000%
2026-04-22	13.370	13.330	13.460	13.100	-0.170	-1.259%	6.43万	0.00亿	0.000%
2026-04-21	13.700	13.500	13.930	13.380	-0.130	-0.954%	7.55万	0.00亿	0.000%
2026-04-20	13.530	13.630	13.680	13.310	0.070	0.516%	6.81万	0.00亿	0.000%
2026-04-17	13.440	13.560	13.810	13.180	0.230	1.725%	8.71万	0.00亿	0.000%
2026-04-16	13.290	13.330	13.390	13.020	0.110	0.832%	5.84万	0.00亿	0.000%
2026-04-15	13.470	13.220	13.650	13.160	-0.200	-1.490%	7.03万	0.00亿	0.000%
2026-04-14	13.570	13.420	13.600	13.260	-0.080	-0.593%	6.85万	0.00亿	0.000%
2026-04-13	13.730	13.500	13.770	13.390	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-10	14.160	13.840	14.280	13.830	0.000	0.000%	9.75万	0.00亿	0.000%
2026-04-09	13.550	14.190	14.260	13.410	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-08	13.370	13.690	13.720	13.180	0.000	0.000%	8.71万	0.00亿	0.000%
2026-04-07	12.320	13.120	13.470	12.320	0.000	0.000%	12.53万	0.00亿	0.000%
2026-04-03	13.050	12.300	13.100	12.200	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-02	12.970	12.740	13.150	12.620	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-01	13.130	13.000	13.230	12.880	0.000	0.000%	4.81万	0.00亿	0.000%