欣旺达（300207）历史行情

以下为欣旺达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	20.900	20.660	22.140	20.250	-0.840	-3.907%	15,713.10万	33.13亿	9.168%
2026-10-08	21.590	21.500	23.090	21.420	-0.500	-2.273%	146.44万	0.00亿	0.000%
2026-10-07	21.500	22.000	22.250	21.100	0.500	2.326%	12,954.49万	28.16亿	7.558%
2026-10-06	21.500	22.000	22.250	21.100	0.500	2.326%	12,954.49万	28.16亿	7.558%
2026-10-05	21.500	22.000	22.250	21.100	0.500	2.326%	12,954.49万	28.16亿	7.558%
2026-10-02	21.500	22.000	22.250	21.100	0.500	2.326%	12,954.49万	28.16亿	7.558%
2026-10-01	21.500	22.000	22.250	21.100	0.500	2.326%	12,954.49万	28.16亿	7.558%
2026-09-30	21.500	22.000	22.250	21.100	0.500	2.326%	129.54万	0.00亿	0.000%
2026-09-29	21.020	21.500	23.300	20.880	0.120	0.561%	190.83万	0.00亿	0.000%
2026-09-28	20.000	21.380	21.400	19.760	1.290	6.421%	161.22万	0.00亿	0.000%
2026-09-27	19.310	20.090	20.490	19.080	0.560	2.867%	12,041.12万	23.95亿	7.025%
2026-09-24	19.310	20.090	20.490	19.080	0.560	2.867%	120.41万	0.00亿	0.000%
2026-09-23	19.300	19.530	20.000	18.990	0.250	1.297%	95.46万	0.00亿	0.000%
2026-09-22	19.600	19.280	19.800	19.220	-0.390	-1.983%	77.92万	0.00亿	0.000%
2026-09-21	19.990	19.670	20.120	19.650	-0.360	-1.797%	72.95万	0.00亿	0.000%
2026-09-18	20.000	20.030	20.330	19.860	-0.200	-0.989%	94.14万	0.00亿	0.000%
2026-09-17	19.760	20.230	20.450	19.420	0.420	2.120%	140.87万	0.00亿	0.000%
2026-09-16	17.550	19.810	20.880	17.410	2.070	11.669%	169.11万	0.00亿	0.000%
2026-09-15	18.290	17.740	18.390	17.710	-0.610	-3.324%	62.61万	0.00亿	0.000%
2026-09-14	18.280	18.350	18.870	18.200	-0.120	-0.650%	72.03万	0.00亿	0.000%
2026-09-11	17.650	18.470	18.800	17.180	0.600	3.358%	95.27万	0.00亿	0.000%
2026-09-10	17.400	17.870	18.130	17.180	0.420	2.407%	67.86万	0.00亿	0.000%
2026-09-09	17.150	17.450	17.650	17.020	0.290	1.690%	46.30万	0.00亿	0.000%
2026-09-08	17.250	17.160	17.580	17.060	0.010	0.058%	40.35万	0.00亿	0.000%
2026-09-07	17.290	17.150	17.350	17.030	0.310	1.841%	40.55万	0.00亿	0.000%
2026-09-04	17.120	16.840	17.300	16.790	-0.140	-0.824%	28.93万	0.00亿	0.000%
2026-09-03	17.080	16.980	17.170	16.910	0.000	0.000%	19.03万	0.00亿	0.000%
2026-09-02	17.100	16.980	17.100	16.830	-0.250	-1.451%	27.11万	0.00亿	0.000%
2026-09-01	17.420	17.230	17.520	17.140	-0.190	-1.091%	28.20万	0.00亿	0.000%
2026-08-31	17.770	17.420	17.860	17.100	-0.510	-2.844%	48.02万	0.00亿	0.000%
2026-08-28	18.000	17.930	18.040	17.770	-0.160	-0.884%	29.64万	0.00亿	0.000%
2026-08-27	18.040	18.090	18.110	17.550	-0.080	-0.440%	44.31万	0.00亿	0.000%
2026-08-26	17.780	18.170	18.330	17.710	0.390	2.193%	36.08万	0.00亿	0.000%
2026-08-25	17.760	17.780	17.940	17.560	-0.120	-0.670%	27.12万	0.00亿	0.000%
2026-08-24	17.990	17.900	18.450	17.790	-0.110	-0.611%	35.37万	0.00亿	0.000%
2026-08-21	17.780	18.010	18.290	17.700	0.140	0.783%	30.48万	0.00亿	0.000%
2026-08-20	17.850	17.870	18.140	17.770	0.150	0.847%	24.35万	0.00亿	0.000%
2026-08-19	18.040	17.720	18.150	17.700	-0.500	-2.744%	36.19万	0.00亿	0.000%
2026-08-18	18.450	18.220	18.560	18.030	-0.350	-1.885%	38.43万	0.00亿	0.000%
2026-08-17	18.400	18.570	18.580	18.230	0.190	1.034%	33.46万	0.00亿	0.000%
2026-08-14	18.500	18.380	18.800	18.280	-0.140	-0.756%	34.34万	0.00亿	0.000%
2026-08-13	18.970	18.520	19.020	18.500	-0.460	-2.424%	43.31万	0.00亿	0.000%
2026-08-12	18.550	18.980	19.100	18.510	0.340	1.824%	53.75万	0.00亿	0.000%
2026-08-11	18.650	18.640	18.840	18.480	-0.150	-0.798%	36.47万	0.00亿	0.000%
2026-08-10	18.530	18.790	19.080	18.530	0.310	1.677%	52.16万	0.00亿	0.000%
2026-08-07	18.400	18.480	18.570	18.130	-0.030	-0.162%	47.36万	0.00亿	0.000%
2026-08-06	18.940	18.510	19.080	18.310	-0.420	-2.219%	64.79万	0.00亿	0.000%
2026-08-05	18.560	18.930	19.050	18.560	0.280	1.501%	60.77万	0.00亿	0.000%
2026-08-04	18.850	18.650	19.080	18.580	-0.160	-0.851%	55.11万	0.00亿	0.000%
2026-08-03	19.060	18.810	19.250	18.600	-0.240	-1.260%	63.70万	0.00亿	0.000%
2026-07-31	18.960	19.050	19.310	18.670	0.060	0.316%	75.60万	0.00亿	0.000%
2026-07-30	18.800	18.990	19.200	18.600	-0.120	-0.628%	77.23万	0.00亿	0.000%
2026-07-29	18.010	19.110	19.330	17.900	1.130	6.285%	104.81万	0.00亿	0.000%
2026-07-28	17.680	17.980	18.170	17.670	-0.100	-0.553%	59.99万	0.00亿	0.000%
2026-07-27	17.700	18.080	18.580	17.630	1.160	6.856%	89.68万	0.00亿	0.000%
2026-07-24	17.300	16.920	17.560	16.910	-0.480	-2.759%	44.34万	0.00亿	0.000%
2026-07-23	16.900	17.400	17.420	16.850	0.430	2.534%	51.38万	0.00亿	0.000%
2026-07-22	17.220	16.970	17.310	16.840	-0.340	-1.964%	42.88万	0.00亿	0.000%
2026-07-21	16.620	17.310	17.660	16.530	0.700	4.214%	74.21万	0.00亿	0.000%
2026-07-20	16.210	16.610	16.680	16.010	0.030	0.181%	49.92万	0.00亿	0.000%
2026-07-17	16.850	16.580	17.160	16.500	-0.330	-1.952%	47.27万	0.00亿	0.000%
2026-07-16	16.650	16.910	17.160	16.400	0.160	0.955%	40.57万	0.00亿	0.000%
2026-07-15	16.630	16.750	17.090	16.550	0.070	0.420%	33.55万	0.00亿	0.000%
2026-07-14	16.620	16.680	16.700	16.260	0.060	0.361%	38.80万	0.00亿	0.000%
2026-07-13	17.150	16.620	17.370	16.490	-0.690	-3.986%	46.05万	0.00亿	0.000%
2026-07-10	17.300	17.310	17.680	17.010	-0.030	-0.173%	41.95万	0.00亿	0.000%
2026-07-09	17.230	17.340	17.410	16.630	0.100	0.580%	40.57万	0.00亿	0.000%
2026-07-08	17.770	17.240	17.800	17.210	-0.500	-2.818%	35.79万	0.00亿	0.000%
2026-07-07	18.240	17.740	18.410	17.680	-0.450	-2.474%	38.06万	0.00亿	0.000%
2026-07-06	18.580	18.190	18.970	18.130	-0.360	-1.941%	47.85万	0.00亿	0.000%
2026-07-03	18.310	18.550	18.800	18.160	0.370	2.035%	44.02万	0.00亿	0.000%
2026-07-02	18.600	18.180	18.830	18.150	-0.570	-3.040%	47.38万	0.00亿	0.000%
2026-07-01	19.010	18.750	19.130	18.330	-0.240	-1.264%	47.05万	0.00亿	0.000%
2026-06-30	18.480	18.990	19.220	18.430	0.510	2.760%	43.42万	0.00亿	0.000%
2026-06-29	18.520	18.480	18.690	18.010	0.080	0.435%	44.39万	0.00亿	0.000%
2026-06-26	19.940	18.400	19.940	18.400	-1.400	-7.071%	57.51万	0.00亿	0.000%
2026-06-25	20.020	19.800	20.090	19.650	-0.300	-1.493%	38.99万	0.00亿	0.000%
2026-06-24	20.300	20.100	20.350	19.820	-0.120	-0.593%	40.92万	0.00亿	0.000%
2026-06-23	21.160	20.220	21.320	20.050	-1.040	-4.892%	49.11万	0.00亿	0.000%
2026-06-22	20.520	21.260	21.290	20.170	0.460	2.212%	61.47万	0.00亿	0.000%
2026-06-18	20.960	20.800	21.200	20.600	-0.230	-1.094%	44.42万	0.00亿	0.000%
2026-06-17	20.880	21.030	21.200	20.810	-0.170	-0.802%	43.95万	0.00亿	0.000%
2026-06-16	21.080	21.200	21.490	20.650	0.620	3.013%	80.28万	0.00亿	0.000%
2026-06-15	20.470	20.580	20.630	20.120	0.360	1.780%	57.38万	0.00亿	0.000%
2026-06-12	19.390	20.220	20.700	19.260	1.090	5.698%	79.39万	0.00亿	0.000%
2026-06-11	19.550	19.130	19.570	19.000	-0.450	-2.298%	39.59万	0.00亿	0.000%
2026-06-10	19.880	19.580	20.150	19.320	-0.530	-2.636%	39.40万	0.00亿	0.000%
2026-06-09	19.950	20.110	20.190	19.430	0.500	2.550%	44.43万	0.00亿	0.000%
2026-06-08	20.300	19.610	20.480	19.350	-1.160	-5.585%	59.29万	0.00亿	0.000%
2026-06-05	21.230	20.770	21.430	20.520	-0.460	-2.167%	53.94万	0.00亿	0.000%
2026-06-04	21.690	21.230	21.770	21.090	-0.550	-2.525%	45.16万	0.00亿	0.000%
2026-06-03	22.350	21.780	22.390	21.620	-0.600	-2.681%	45.68万	0.00亿	0.000%
2026-06-02	22.760	22.380	22.780	21.750	-0.340	-1.496%	48.56万	0.00亿	0.000%
2026-06-01	22.700	22.720	23.390	22.640	0.020	0.088%	44.23万	0.00亿	0.000%
2026-05-29	23.690	22.700	23.880	22.600	-1.080	-4.542%	62.99万	0.00亿	0.000%
2026-05-28	24.060	23.780	24.250	23.310	-0.220	-0.917%	51.46万	0.00亿	0.000%
2026-05-27	23.850	24.000	24.710	23.730	0.310	1.309%	75.97万	0.00亿	0.000%
2026-05-26	23.610	23.690	24.000	23.310	-0.200	-0.837%	50.32万	0.00亿	0.000%
2026-05-25	24.490	23.890	24.500	23.610	-0.510	-2.090%	55.82万	0.00亿	0.000%
2026-05-22	24.470	24.400	24.630	24.150	0.140	0.577%	54.20万	0.00亿	0.000%
2026-05-21	25.210	24.260	25.880	24.250	-0.810	-3.231%	66.50万	0.00亿	0.000%
2026-05-20	24.720	25.070	25.410	24.390	0.210	0.845%	53.64万	0.00亿	0.000%
2026-05-19	25.010	24.860	25.200	24.410	-0.150	-0.600%	48.12万	0.00亿	0.000%
2026-05-18	24.940	25.010	25.420	24.640	-0.100	-0.398%	53.54万	0.00亿	0.000%
2026-05-15	25.410	25.110	25.960	24.920	-0.310	-1.220%	67.68万	0.00亿	0.000%
2026-05-14	26.570	25.420	26.890	25.420	-0.980	-3.712%	64.13万	0.00亿	0.000%
2026-05-13	26.050	26.400	26.710	25.910	0.180	0.686%	52.67万	0.00亿	0.000%
2026-05-12	27.110	26.220	27.110	26.060	-0.700	-2.600%	61.52万	0.00亿	0.000%
2026-05-11	26.620	26.920	27.360	26.420	0.280	1.051%	73.44万	0.00亿	0.000%
2026-05-08	26.910	26.640	27.450	26.520	-0.460	-1.697%	73.49万	0.00亿	0.000%
2026-05-07	27.840	27.100	27.940	26.900	-0.760	-2.728%	77.94万	0.00亿	0.000%
2026-05-06	27.410	27.860	28.190	27.410	0.520	1.902%	76.88万	0.00亿	0.000%
2026-04-30	27.620	27.340	27.710	26.810	-0.320	-1.157%	68.57万	0.00亿	0.000%
2026-04-29	26.310	27.660	27.830	26.010	1.300	4.932%	87.93万	0.00亿	0.000%
2026-04-28	26.790	26.360	26.860	26.150	-0.620	-2.298%	59.94万	0.00亿	0.000%
2026-04-27	27.390	26.980	27.790	26.870	-0.680	-2.458%	80.52万	0.00亿	0.000%
2026-04-24	26.510	27.660	28.300	25.810	-1.380	-4.752%	159.54万	0.00亿	0.000%
2026-04-23	29.600	29.040	29.800	28.510	-0.650	-2.189%	81.88万	0.00亿	0.000%
2026-04-22	29.500	29.690	30.510	29.280	0.130	0.440%	115.30万	0.00亿	0.000%
2026-04-21	28.950	29.560	29.750	28.420	0.610	2.107%	113.94万	0.00亿	0.000%
2026-04-20	29.190	28.950	29.400	28.720	-0.350	-1.195%	73.45万	0.00亿	0.000%
2026-04-17	29.080	29.300	29.440	28.880	0.060	0.205%	94.11万	0.00亿	0.000%
2026-04-16	29.510	29.240	29.980	29.030	0.230	0.793%	138.98万	0.00亿	0.000%
2026-04-15	29.870	29.010	29.960	28.870	-0.910	-3.041%	119.19万	0.00亿	0.000%
2026-04-14	28.860	29.920	30.010	28.430	1.070	3.709%	170.67万	0.00亿	0.000%
2026-04-13	28.630	28.850	29.390	28.090	0.000	0.000%	202.61万	0.00亿	0.000%
2026-04-10	25.760	28.540	29.860	25.670	0.000	0.000%	289.08万	0.00亿	0.000%
2026-04-09	24.160	24.870	25.160	24.010	0.000	0.000%	61.15万	0.00亿	0.000%
2026-04-08	24.220	24.440	24.520	24.170	0.000	0.000%	60.55万	0.00亿	0.000%
2026-04-07	23.590	23.660	24.230	23.500	0.000	0.000%	46.68万	0.00亿	0.000%
2026-04-03	24.660	23.430	24.800	23.420	0.000	0.000%	66.79万	0.00亿	0.000%
2026-04-02	25.060	24.660	25.910	24.270	0.000	0.000%	75.31万	0.00亿	0.000%
2026-04-01	25.560	25.310	26.140	24.990	0.000	0.000%	66.65万	0.00亿	0.000%