任子行（300311）历史行情
以下为任子行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 | 5.850 | 6.410 | 6.520 | 5.690 | 0.490 | 8.277% | 7,772.95万 | 4.72亿 | 14.464% |
| 2026-10-08 | 6.180 | 5.920 | 6.180 | 5.890 | -0.230 | -3.740% | 48.49万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.290 | 6.150 | 6.290 | 5.950 | -0.040 | -0.646% | 6,796.98万 | 4.16亿 | 12.648% |
| 2026-10-06 | 6.290 | 6.150 | 6.290 | 5.950 | -0.040 | -0.646% | 6,796.98万 | 4.16亿 | 12.648% |
| 2026-10-05 | 6.290 | 6.150 | 6.290 | 5.950 | -0.040 | -0.646% | 6,796.98万 | 4.16亿 | 12.648% |
| 2026-10-02 | 6.290 | 6.150 | 6.290 | 5.950 | -0.040 | -0.646% | 6,796.98万 | 4.16亿 | 12.648% |
| 2026-10-01 | 6.290 | 6.150 | 6.290 | 5.950 | -0.040 | -0.646% | 6,796.98万 | 4.16亿 | 12.648% |
| 2026-09-30 | 6.290 | 6.150 | 6.290 | 5.950 | -0.040 | -0.646% | 67.97万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.050 | 6.190 | 6.320 | 5.950 | -0.020 | -0.322% | 88.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.910 | 6.210 | 6.370 | 5.850 | 0.390 | 6.701% | 115.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.910 | 5.820 | 5.940 | 5.760 | -0.090 | -1.523% | 3,447.53万 | 2.00亿 | 6.415% |
| 2026-09-24 | 5.910 | 5.820 | 5.940 | 5.760 | -0.090 | -1.523% | 34.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.050 | 5.910 | 6.050 | 5.880 | -0.210 | -3.431% | 40.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.980 | 6.120 | 6.200 | 5.930 | 0.140 | 2.341% | 74.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.710 | 5.980 | 6.010 | 5.620 | 0.230 | 4.000% | 74.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.670 | 5.750 | 6.000 | 5.640 | 0.140 | 2.496% | 75.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.610 | 5.610 | 5.730 | 5.510 | -0.100 | -1.751% | 55.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.860 | 5.710 | 5.920 | 5.650 | -0.330 | -5.464% | 85.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.500 | 6.040 | 6.640 | 6.030 | -0.280 | -4.430% | 114.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.210 | 6.320 | 6.720 | 5.990 | 0.670 | 11.858% | 135.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.000 | 5.650 | 6.180 | 5.620 | 0.030 | 0.534% | 71.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.540 | 5.620 | 5.800 | 5.500 | 0.100 | 1.812% | 56.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.600 | 5.520 | 5.630 | 5.440 | -0.120 | -2.128% | 29.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.750 | 5.640 | 5.750 | 5.580 | -0.030 | -0.529% | 32.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.670 | 5.670 | 5.710 | 5.470 | 0.090 | 1.613% | 37.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.560 | 5.580 | 5.790 | 5.540 | 0.100 | 1.825% | 44.74万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.580 | 5.480 | 5.600 | 5.450 | -0.100 | -1.792% | 22.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.540 | 5.580 | 5.620 | 5.450 | -0.040 | -0.712% | 29.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.510 | 5.620 | 5.680 | 5.480 | 0.130 | 2.368% | 41.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.380 | 5.490 | 5.510 | 5.330 | -0.050 | -0.903% | 40.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.870 | 5.540 | 5.970 | 5.530 | 0.000 | 0.000% | 65.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.340 | 5.540 | 5.750 | 5.330 | 0.230 | 4.331% | 54.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.250 | 5.310 | 5.400 | 5.220 | 0.020 | 0.378% | 30.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.220 | 5.290 | 5.330 | 5.200 | 0.100 | 1.927% | 28.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.460 | 5.190 | 5.470 | 5.170 | -0.330 | -5.978% | 46.04万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.000 | 5.520 | 6.020 | 5.350 | -0.590 | -9.656% | 71.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.080 | 6.110 | 6.190 | 5.960 | -0.140 | -2.240% | 58.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.850 | 6.250 | 6.460 | 5.830 | 0.270 | 4.515% | 103.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.050 | 5.980 | 6.060 | 5.830 | -0.110 | -1.806% | 53.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.130 | 6.090 | 6.160 | 5.970 | -0.170 | -2.716% | 55.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.100 | 6.260 | 6.260 | 5.820 | 0.180 | 2.961% | 83.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.340 | 6.080 | 6.480 | 6.080 | -0.320 | -5.000% | 82.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.430 | 6.400 | 6.550 | 6.290 | -0.160 | -2.439% | 79.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.450 | 6.560 | 6.960 | 6.250 | -0.010 | -0.152% | 106.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.720 | 6.570 | 6.770 | 6.440 | -0.120 | -1.794% | 91.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.600 | 6.690 | 6.940 | 6.260 | -0.470 | -6.564% | 160.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.800 | 7.160 | 7.160 | 5.800 | 1.190 | 19.933% | 168.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.750 | 5.970 | 6.410 | 5.580 | 0.420 | 7.568% | 121.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.360 | 5.550 | 5.550 | 5.360 | 0.120 | 2.210% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.240 | 5.430 | 5.450 | 5.210 | 0.180 | 3.429% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.170 | 5.250 | 5.270 | 5.140 | 0.060 | 1.156% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.140 | 5.190 | 5.210 | 5.130 | 0.040 | 0.777% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.010 | 5.150 | 5.220 | 4.990 | 0.080 | 1.578% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.000 | 5.070 | 5.100 | 5.000 | 0.040 | 0.795% | 7.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.100 | 5.030 | 5.120 | 5.000 | -0.130 | -2.519% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.880 | 5.160 | 5.180 | 4.870 | 0.280 | 5.738% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.900 | 4.880 | 4.960 | 4.840 | -0.050 | -1.014% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.960 | 4.930 | 4.980 | 4.570 | 0.030 | 0.612% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.210 | 4.900 | 5.240 | 4.840 | -0.360 | -6.844% | 19.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.370 | 5.260 | 5.420 | 5.200 | -0.120 | -2.230% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.260 | 5.380 | 5.380 | 5.200 | 0.120 | 2.281% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.230 | 5.260 | 5.360 | 5.230 | 0.010 | 0.190% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.320 | 5.250 | 5.330 | 5.140 | -0.050 | -0.943% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.470 | 5.300 | 5.530 | 5.300 | -0.170 | -3.108% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.360 | 5.470 | 5.550 | 5.300 | 0.090 | 1.673% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.410 | 5.380 | 5.430 | 5.270 | -0.060 | -1.103% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.390 | 5.440 | 5.440 | 5.330 | 0.050 | 0.928% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.340 | 5.390 | 5.420 | 5.270 | 0.020 | 0.372% | 11.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.370 | 5.370 | 5.450 | 5.330 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.210 | 5.370 | 5.420 | 5.200 | 0.160 | 3.071% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.190 | 5.210 | 5.310 | 5.160 | -0.010 | -0.192% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.170 | 5.220 | 5.250 | 5.160 | 0.050 | 0.967% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.080 | 5.170 | 5.180 | 4.980 | 0.180 | 3.607% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.920 | 4.990 | 5.050 | 4.900 | 0.030 | 0.605% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.870 | 4.960 | 5.050 | 4.840 | 0.030 | 0.609% | 9.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.100 | 4.930 | 5.140 | 4.910 | -0.200 | -3.899% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.270 | 5.130 | 5.270 | 5.090 | -0.100 | -1.912% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.100 | 5.230 | 5.300 | 5.060 | 0.090 | 1.751% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.180 | 5.140 | 5.240 | 5.020 | -0.060 | -1.154% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.250 | 5.200 | 5.300 | 5.150 | -0.060 | -1.141% | 8.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.140 | 5.260 | 5.290 | 5.130 | 0.100 | 1.938% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.090 | 5.160 | 5.180 | 5.030 | 0.090 | 1.775% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.020 | 5.070 | 5.120 | 5.010 | 0.100 | 2.012% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.030 | 4.970 | 5.070 | 4.950 | 0.000 | 0.000% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.930 | 4.970 | 4.990 | 4.850 | 0.010 | 0.202% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.100 | 4.960 | 5.120 | 4.860 | -0.170 | -3.314% | 12.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.100 | 5.130 | 5.160 | 5.060 | 0.080 | 1.584% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.120 | 5.050 | 5.210 | 5.040 | -0.160 | -3.071% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.100 | 5.210 | 5.250 | 5.100 | 0.050 | 0.969% | 7.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.360 | 5.160 | 5.370 | 5.080 | -0.240 | -4.444% | 13.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.530 | 5.400 | 5.530 | 5.340 | -0.120 | -2.174% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.510 | 5.520 | 5.540 | 5.430 | 0.030 | 0.546% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.390 | 5.490 | 5.510 | 5.380 | 0.100 | 1.855% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.520 | 5.390 | 5.520 | 5.340 | -0.090 | -1.642% | 10.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.300 | 5.480 | 5.480 | 5.300 | 0.170 | 3.202% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.470 | 5.310 | 5.480 | 5.280 | -0.180 | -3.279% | 11.15万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.560 | 5.490 | 5.580 | 5.320 | -0.070 | -1.259% | 13.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.570 | 5.560 | 5.660 | 5.450 | -0.020 | -0.358% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.490 | 5.580 | 5.580 | 5.440 | 0.140 | 2.574% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.670 | 5.440 | 5.740 | 5.420 | -0.230 | -4.056% | 15.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.650 | 5.670 | 5.800 | 5.640 | -0.010 | -0.176% | 11.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.650 | 5.680 | 5.710 | 5.610 | 0.030 | 0.531% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.470 | 5.650 | 5.650 | 5.440 | 0.160 | 2.914% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.490 | 5.490 | 5.560 | 5.450 | 0.040 | 0.734% | 11.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.610 | 5.450 | 5.610 | 5.450 | -0.170 | -3.025% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.640 | 5.620 | 5.650 | 5.570 | -0.040 | -0.707% | 9.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.650 | 5.660 | 5.700 | 5.620 | 0.010 | 0.177% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.570 | 5.650 | 5.680 | 5.570 | 0.060 | 1.073% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.450 | 5.590 | 5.630 | 5.440 | 0.130 | 2.381% | 13.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.450 | 5.460 | 5.490 | 5.440 | -0.010 | -0.183% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.420 | 5.470 | 5.520 | 5.420 | 0.050 | 0.923% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.470 | 5.420 | 5.470 | 5.380 | 0.000 | 0.000% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.330 | 5.420 | 5.420 | 5.330 | 0.080 | 1.498% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.470 | 5.340 | 5.540 | 5.280 | -0.140 | -2.555% | 16.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.550 | 5.480 | 5.560 | 5.370 | -0.020 | -0.364% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.320 | 5.500 | 5.540 | 5.310 | 0.170 | 3.189% | 16.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.380 | 5.330 | 5.390 | 5.300 | -0.050 | -0.929% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.330 | 5.380 | 5.420 | 5.330 | 0.030 | 0.561% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.350 | 5.350 | 5.430 | 5.340 | -0.020 | -0.372% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.330 | 5.370 | 5.380 | 5.320 | 0.010 | 0.187% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.350 | 5.360 | 5.410 | 5.330 | 0.000 | 0.000% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.290 | 5.360 | 5.380 | 5.280 | 0.070 | 1.323% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.250 | 5.290 | 5.310 | 5.210 | 0.040 | 0.762% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.270 | 5.250 | 5.270 | 5.200 | 0.030 | 0.575% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.100 | 5.220 | 5.260 | 5.100 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.160 | 5.180 | 5.260 | 5.140 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.180 | 5.110 | 5.180 | 5.090 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.160 | 5.210 | 5.220 | 5.120 | 0.000 | 0.000% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.950 | 5.040 | 5.060 | 4.930 | 0.000 | 0.000% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.040 | 4.950 | 5.080 | 4.930 | 0.000 | 0.000% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.160 | 5.030 | 5.170 | 5.000 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.180 | 5.160 | 5.210 | 5.130 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |