吴通控股（300292）历史行情

以下为吴通控股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	4.250	4.290	4.300	4.100	0.010	0.234%	38.85万	0.00亿	0.000%
2026-10-08	4.360	4.280	4.390	4.250	-0.070	-1.609%	25.19万	0.00亿	0.000%
2026-10-07	4.460	4.350	4.470	4.330	-0.070	-1.584%	2,777.68万	1.21亿	2.485%
2026-10-06	4.460	4.350	4.470	4.330	-0.070	-1.584%	2,777.68万	1.21亿	2.485%
2026-10-05	4.460	4.350	4.470	4.330	-0.070	-1.584%	2,777.68万	1.21亿	2.485%
2026-10-02	4.460	4.350	4.470	4.330	-0.070	-1.584%	2,777.68万	1.21亿	2.485%
2026-10-01	4.460	4.350	4.470	4.330	-0.070	-1.584%	2,777.68万	1.21亿	2.485%
2026-09-30	4.460	4.350	4.470	4.330	-0.070	-1.584%	27.78万	0.00亿	0.000%
2026-09-29	4.360	4.420	4.470	4.350	0.030	0.683%	28.14万	0.00亿	0.000%
2026-09-28	4.530	4.390	4.550	4.380	-0.110	-2.444%	32.27万	0.00亿	0.000%
2026-09-27	4.500	4.500	4.540	4.470	-0.010	-0.222%	3,122.79万	1.41亿	2.793%
2026-09-24	4.500	4.500	4.540	4.470	-0.010	-0.222%	31.23万	0.00亿	0.000%
2026-09-23	4.600	4.510	4.610	4.490	-0.130	-2.802%	57.71万	0.00亿	0.000%
2026-09-22	4.690	4.640	4.800	4.630	-0.010	-0.215%	67.08万	0.00亿	0.000%
2026-09-21	4.640	4.650	4.680	4.580	0.020	0.432%	50.86万	0.00亿	0.000%
2026-09-18	4.720	4.630	4.730	4.600	-0.010	-0.216%	62.55万	0.00亿	0.000%
2026-09-17	4.740	4.640	4.800	4.630	-0.170	-3.534%	75.16万	0.00亿	0.000%
2026-09-16	4.590	4.810	4.810	4.570	0.190	4.113%	101.08万	0.00亿	0.000%
2026-09-15	4.600	4.620	4.740	4.540	-0.040	-0.858%	85.09万	0.00亿	0.000%
2026-09-14	4.540	4.660	4.680	4.500	0.070	1.525%	114.16万	0.00亿	0.000%
2026-09-11	4.340	4.590	4.620	4.340	0.220	5.034%	141.67万	0.00亿	0.000%
2026-09-10	4.360	4.370	4.430	4.330	-0.020	-0.456%	34.11万	0.00亿	0.000%
2026-09-09	4.380	4.390	4.520	4.350	0.010	0.228%	53.67万	0.00亿	0.000%
2026-09-08	4.300	4.380	4.420	4.280	0.100	2.336%	46.27万	0.00亿	0.000%
2026-09-07	4.280	4.280	4.310	4.250	0.000	0.000%	24.68万	0.00亿	0.000%
2026-09-04	4.360	4.280	4.390	4.240	-0.030	-0.696%	36.38万	0.00亿	0.000%
2026-09-03	4.430	4.310	4.450	4.290	-0.080	-1.822%	35.04万	0.00亿	0.000%
2026-09-02	4.390	4.390	4.430	4.340	-0.050	-1.126%	36.03万	0.00亿	0.000%
2026-09-01	4.350	4.440	4.450	4.310	0.080	1.835%	48.71万	0.00亿	0.000%
2026-08-31	4.270	4.360	4.370	4.250	0.090	2.108%	41.98万	0.00亿	0.000%
2026-08-28	4.280	4.270	4.330	4.260	-0.020	-0.466%	37.62万	0.00亿	0.000%
2026-08-27	4.240	4.290	4.310	4.240	0.050	1.179%	38.74万	0.00亿	0.000%
2026-08-26	4.260	4.240	4.280	4.170	-0.020	-0.469%	33.53万	0.00亿	0.000%
2026-08-25	4.090	4.260	4.280	4.070	0.130	3.148%	48.42万	0.00亿	0.000%
2026-08-24	4.180	4.130	4.210	4.060	-0.050	-1.196%	33.12万	0.00亿	0.000%
2026-08-21	4.160	4.180	4.220	4.110	-0.010	-0.239%	29.97万	0.00亿	0.000%
2026-08-20	4.150	4.190	4.210	4.080	0.120	2.948%	41.52万	0.00亿	0.000%
2026-08-19	4.270	4.070	4.280	4.060	-0.250	-5.787%	52.74万	0.00亿	0.000%
2026-08-18	4.400	4.320	4.420	4.270	-0.110	-2.483%	51.36万	0.00亿	0.000%
2026-08-17	4.350	4.430	4.490	4.260	0.080	1.839%	72.97万	0.00亿	0.000%
2026-08-14	4.310	4.350	4.410	4.250	0.070	1.636%	63.09万	0.00亿	0.000%
2026-08-13	4.430	4.280	4.450	4.280	-0.120	-2.727%	53.20万	0.00亿	0.000%
2026-08-12	4.250	4.400	4.420	4.250	0.140	3.286%	55.32万	0.00亿	0.000%
2026-08-11	4.270	4.260	4.320	4.230	-0.070	-1.617%	32.11万	0.00亿	0.000%
2026-08-10	4.300	4.330	4.350	4.210	0.040	0.932%	41.36万	0.00亿	0.000%
2026-08-07	4.290	4.290	4.310	4.190	-0.030	-0.694%	49.61万	0.00亿	0.000%
2026-08-06	4.250	4.320	4.350	4.230	0.030	0.699%	51.35万	0.00亿	0.000%
2026-08-05	4.260	4.290	4.320	4.240	0.010	0.234%	58.16万	0.00亿	0.000%
2026-08-04	4.220	4.280	4.290	4.220	0.070	1.663%	46.56万	0.00亿	0.000%
2026-08-03	4.100	4.210	4.210	4.090	0.100	2.433%	42.88万	0.00亿	0.000%
2026-07-31	4.100	4.110	4.210	4.100	0.090	2.239%	61.39万	0.00亿	0.000%
2026-07-30	4.080	4.020	4.140	3.980	-0.100	-2.427%	53.12万	0.00亿	0.000%
2026-07-29	4.010	4.120	4.120	3.950	0.120	3.000%	56.65万	0.00亿	0.000%
2026-07-28	3.940	4.000	4.070	3.940	-0.010	-0.249%	42.86万	0.00亿	0.000%
2026-07-27	3.840	4.010	4.010	3.840	0.140	3.618%	40.03万	0.00亿	0.000%
2026-07-24	3.960	3.870	3.960	3.850	-0.140	-3.491%	33.78万	0.00亿	0.000%
2026-07-23	3.850	4.010	4.020	3.840	0.150	3.886%	48.59万	0.00亿	0.000%
2026-07-22	3.930	3.860	4.000	3.830	-0.120	-3.015%	41.59万	0.00亿	0.000%
2026-07-21	3.860	3.980	3.990	3.600	0.090	2.314%	69.89万	0.00亿	0.000%
2026-07-20	3.980	3.890	4.080	3.830	-0.070	-1.768%	51.71万	0.00亿	0.000%
2026-07-17	4.150	3.960	4.180	3.920	-0.220	-5.263%	58.83万	0.00亿	0.000%
2026-07-16	4.110	4.180	4.260	4.090	0.010	0.240%	43.99万	0.00亿	0.000%
2026-07-15	4.260	4.170	4.280	4.150	-0.090	-2.113%	41.06万	0.00亿	0.000%
2026-07-14	4.110	4.260	4.260	4.030	0.120	2.899%	55.25万	0.00亿	0.000%
2026-07-13	4.480	4.140	4.510	4.100	-0.340	-7.589%	70.13万	0.00亿	0.000%
2026-07-10	4.440	4.480	4.610	4.430	0.040	0.901%	73.84万	0.00亿	0.000%
2026-07-09	4.350	4.440	4.450	4.190	0.100	2.304%	75.79万	0.00亿	0.000%
2026-07-08	4.450	4.340	4.470	4.290	-0.100	-2.252%	54.86万	0.00亿	0.000%
2026-07-07	4.630	4.440	4.660	4.410	-0.200	-4.310%	61.04万	0.00亿	0.000%
2026-07-06	4.760	4.640	4.810	4.580	-0.110	-2.316%	63.53万	0.00亿	0.000%
2026-07-03	4.890	4.750	4.950	4.750	-0.130	-2.664%	76.15万	0.00亿	0.000%
2026-07-02	5.010	4.880	5.080	4.870	-0.220	-4.314%	89.12万	0.00亿	0.000%
2026-07-01	5.370	5.100	5.370	4.990	-0.320	-5.904%	132.45万	0.00亿	0.000%
2026-06-30	5.280	5.420	5.450	5.100	0.140	2.652%	91.06万	0.00亿	0.000%
2026-06-29	5.800	5.280	5.840	5.190	-0.530	-9.122%	127.50万	0.00亿	0.000%
2026-06-26	6.060	5.810	6.080	5.760	-0.300	-4.910%	101.31万	0.00亿	0.000%
2026-06-25	6.350	6.110	6.360	6.030	-0.240	-3.780%	113.71万	0.00亿	0.000%
2026-06-24	6.360	6.350	6.510	6.090	-0.220	-3.349%	139.41万	0.00亿	0.000%
2026-06-23	6.350	6.570	6.700	6.280	0.110	1.703%	147.04万	0.00亿	0.000%
2026-06-22	6.400	6.460	6.600	6.260	0.050	0.780%	147.57万	0.00亿	0.000%
2026-06-18	6.390	6.410	6.700	6.380	-0.060	-0.927%	163.98万	0.00亿	0.000%
2026-06-17	6.220	6.470	6.520	6.210	0.080	1.252%	140.87万	0.00亿	0.000%
2026-06-16	6.210	6.390	6.480	6.150	0.110	1.752%	185.41万	0.00亿	0.000%
2026-06-15	5.630	6.280	6.300	5.490	0.790	14.390%	219.56万	0.00亿	0.000%
2026-06-12	5.960	5.490	6.050	5.420	-0.210	-3.684%	130.42万	0.00亿	0.000%
2026-06-11	5.960	5.700	6.050	5.580	-0.430	-7.015%	140.15万	0.00亿	0.000%
2026-06-10	5.850	6.130	6.250	5.750	0.220	3.723%	171.68万	0.00亿	0.000%
2026-06-09	6.030	5.910	6.180	5.730	-0.050	-0.839%	135.45万	0.00亿	0.000%
2026-06-08	5.910	5.960	6.190	5.870	-0.190	-3.089%	149.38万	0.00亿	0.000%
2026-06-05	5.820	6.150	6.490	5.790	0.310	5.308%	216.51万	0.00亿	0.000%
2026-06-04	5.890	5.840	6.000	5.760	-0.190	-3.151%	153.68万	0.00亿	0.000%
2026-06-03	5.570	6.030	6.280	5.570	0.550	10.036%	249.78万	0.00亿	0.000%
2026-06-02	5.360	5.480	5.550	5.290	0.120	2.239%	113.18万	0.00亿	0.000%
2026-06-01	5.340	5.360	5.480	5.300	-0.030	-0.557%	67.61万	0.00亿	0.000%
2026-05-29	5.450	5.390	5.580	5.330	-0.080	-1.463%	89.45万	0.00亿	0.000%
2026-05-28	5.280	5.470	5.530	5.250	0.160	3.013%	87.92万	0.00亿	0.000%
2026-05-27	5.600	5.310	5.640	5.260	-0.270	-4.839%	79.86万	0.00亿	0.000%
2026-05-26	5.740	5.580	5.740	5.450	-0.210	-3.627%	80.87万	0.00亿	0.000%
2026-05-25	5.970	5.790	6.000	5.690	-0.180	-3.015%	91.37万	0.00亿	0.000%
2026-05-22	5.810	5.970	6.000	5.710	0.220	3.826%	107.08万	0.00亿	0.000%
2026-05-21	6.160	5.750	6.190	5.700	-0.350	-5.738%	116.45万	0.00亿	0.000%
2026-05-20	6.300	6.100	6.320	6.020	-0.230	-3.633%	116.66万	0.00亿	0.000%
2026-05-19	6.370	6.330	6.490	6.190	-0.120	-1.860%	119.35万	0.00亿	0.000%
2026-05-18	6.410	6.450	6.640	6.350	-0.100	-1.527%	142.14万	0.00亿	0.000%
2026-05-15	6.850	6.550	6.970	6.480	-0.280	-4.100%	227.86万	0.00亿	0.000%
2026-05-14	6.800	6.830	7.300	6.800	-0.040	-0.582%	293.70万	0.00亿	0.000%
2026-05-13	6.700	6.870	7.130	6.690	-0.170	-2.415%	330.89万	0.00亿	0.000%
2026-05-12	6.280	7.040	7.340	6.280	0.920	15.033%	454.38万	0.00亿	0.000%
2026-05-11	5.710	6.120	6.350	5.710	0.610	11.071%	267.86万	0.00亿	0.000%
2026-05-08	5.450	5.510	5.530	5.410	-0.040	-0.721%	80.77万	0.00亿	0.000%
2026-05-07	5.270	5.550	5.560	5.260	0.290	5.513%	124.92万	0.00亿	0.000%
2026-05-06	5.170	5.260	5.300	5.170	0.150	2.935%	68.28万	0.00亿	0.000%
2026-04-30	5.200	5.110	5.220	5.080	-0.110	-2.107%	62.19万	0.00亿	0.000%
2026-04-29	5.180	5.220	5.300	5.170	-0.030	-0.571%	64.72万	0.00亿	0.000%
2026-04-28	5.290	5.250	5.410	5.210	-0.120	-2.235%	75.91万	0.00亿	0.000%
2026-04-27	5.310	5.370	5.450	5.250	0.110	2.091%	115.54万	0.00亿	0.000%
2026-04-24	5.460	5.260	5.520	5.200	-0.190	-3.486%	136.67万	0.00亿	0.000%
2026-04-23	5.350	5.450	5.830	5.340	0.280	5.416%	229.94万	0.00亿	0.000%
2026-04-22	4.930	5.170	5.180	4.920	0.230	4.656%	105.11万	0.00亿	0.000%
2026-04-21	5.050	4.940	5.060	4.910	-0.150	-2.947%	53.88万	0.00亿	0.000%
2026-04-20	4.970	5.090	5.170	4.970	0.130	2.621%	76.85万	0.00亿	0.000%
2026-04-17	4.980	4.960	5.000	4.930	-0.060	-1.195%	31.05万	0.00亿	0.000%
2026-04-16	4.990	5.020	5.030	4.920	0.060	1.210%	36.89万	0.00亿	0.000%
2026-04-15	4.990	4.960	5.010	4.930	-0.040	-0.800%	37.85万	0.00亿	0.000%
2026-04-14	5.000	5.000	5.100	4.940	-0.010	-0.200%	44.71万	0.00亿	0.000%
2026-04-13	4.880	5.010	5.050	4.880	0.000	0.000%	51.55万	0.00亿	0.000%
2026-04-10	4.910	4.920	5.150	4.890	0.000	0.000%	69.62万	0.00亿	0.000%
2026-04-09	4.780	4.880	4.920	4.740	0.000	0.000%	56.29万	0.00亿	0.000%
2026-04-08	4.720	4.840	4.840	4.690	0.000	0.000%	59.44万	0.00亿	0.000%
2026-04-07	4.420	4.630	4.750	4.410	0.000	0.000%	63.36万	0.00亿	0.000%
2026-04-03	4.520	4.380	4.540	4.360	0.000	0.000%	35.64万	0.00亿	0.000%
2026-04-02	4.650	4.500	4.660	4.460	0.000	0.000%	48.32万	0.00亿	0.000%
2026-04-01	4.690	4.670	4.770	4.620	0.000	0.000%	47.81万	0.00亿	0.000%