旋极信息（300324）历史行情
以下为旋极信息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 | 3.590 | 3.720 | 3.730 | 3.440 | 0.120 | 3.333% | 7,658.52万 | 2.74亿 | 4.479% |
| 2026-10-08 | 3.690 | 3.600 | 3.740 | 3.570 | -0.080 | -2.174% | 54.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.790 | 3.680 | 3.810 | 3.670 | -0.130 | -3.412% | 6,885.05万 | 2.56亿 | 4.026% |
| 2026-10-06 | 3.790 | 3.680 | 3.810 | 3.670 | -0.130 | -3.412% | 6,885.05万 | 2.56亿 | 4.026% |
| 2026-10-05 | 3.790 | 3.680 | 3.810 | 3.670 | -0.130 | -3.412% | 6,885.05万 | 2.56亿 | 4.026% |
| 2026-10-02 | 3.790 | 3.680 | 3.810 | 3.670 | -0.130 | -3.412% | 6,885.05万 | 2.56亿 | 4.026% |
| 2026-10-01 | 3.790 | 3.680 | 3.810 | 3.670 | -0.130 | -3.412% | 6,885.05万 | 2.56亿 | 4.026% |
| 2026-09-30 | 3.790 | 3.680 | 3.810 | 3.670 | -0.130 | -3.412% | 68.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.780 | 3.810 | 3.860 | 3.750 | -0.010 | -0.262% | 73.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.850 | 3.820 | 3.870 | 3.710 | -0.020 | -0.521% | 92.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.890 | 3.840 | 3.960 | 3.810 | -0.110 | -2.785% | 10,211.74万 | 3.95亿 | 5.972% |
| 2026-09-24 | 3.890 | 3.840 | 3.960 | 3.810 | -0.110 | -2.785% | 102.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.010 | 3.950 | 4.130 | 3.910 | -0.190 | -4.589% | 235.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.520 | 4.140 | 4.140 | 3.510 | 0.690 | 20.000% | 289.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.400 | 3.450 | 3.450 | 3.390 | 0.070 | 2.071% | 29.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.370 | 3.380 | 3.420 | 3.350 | 0.040 | 1.198% | 24.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.390 | 3.340 | 3.420 | 3.330 | -0.070 | -2.053% | 22.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.350 | 3.410 | 3.430 | 3.320 | 0.030 | 0.888% | 23.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.440 | 3.380 | 3.510 | 3.360 | -0.050 | -1.458% | 28.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.400 | 3.430 | 3.450 | 3.380 | 0.010 | 0.292% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.440 | 3.420 | 3.450 | 3.360 | -0.060 | -1.724% | 29.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.490 | 3.480 | 3.500 | 3.440 | -0.020 | -0.571% | 14.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.570 | 3.500 | 3.570 | 3.490 | -0.080 | -2.235% | 20.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.540 | 3.580 | 3.600 | 3.520 | 0.030 | 0.845% | 18.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.580 | 3.550 | 3.610 | 3.520 | -0.030 | -0.838% | 24.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.600 | 3.580 | 3.680 | 3.550 | -0.010 | -0.279% | 24.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.710 | 3.590 | 3.730 | 3.570 | -0.090 | -2.446% | 27.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.710 | 3.680 | 3.740 | 3.640 | -0.070 | -1.867% | 27.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.600 | 3.750 | 3.760 | 3.570 | 0.140 | 3.878% | 42.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.500 | 3.610 | 3.620 | 3.470 | 0.080 | 2.266% | 31.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.510 | 3.530 | 3.570 | 3.480 | 0.040 | 1.146% | 27.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.410 | 3.490 | 3.510 | 3.410 | 0.050 | 1.453% | 26.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.400 | 3.440 | 3.470 | 3.380 | 0.040 | 1.176% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.260 | 3.400 | 3.420 | 3.210 | 0.120 | 3.659% | 42.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.610 | 3.280 | 3.630 | 3.240 | -0.370 | -10.137% | 76.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.580 | 3.650 | 3.670 | 3.540 | 0.050 | 1.389% | 21.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.540 | 3.600 | 3.640 | 3.520 | 0.100 | 2.857% | 27.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.690 | 3.500 | 3.700 | 3.490 | -0.230 | -6.166% | 37.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.800 | 3.730 | 3.810 | 3.700 | -0.080 | -2.100% | 26.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.760 | 3.810 | 3.810 | 3.710 | 0.070 | 1.872% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.770 | 3.740 | 3.810 | 3.690 | -0.030 | -0.796% | 26.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.840 | 3.770 | 3.900 | 3.760 | -0.060 | -1.567% | 31.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.770 | 3.830 | 3.840 | 3.750 | 0.060 | 1.592% | 28.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.800 | 3.770 | 3.830 | 3.720 | -0.040 | -1.050% | 23.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.780 | 3.810 | 3.830 | 3.720 | 0.030 | 0.794% | 28.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.850 | 3.780 | 3.860 | 3.700 | -0.070 | -1.818% | 36.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.790 | 3.850 | 3.880 | 3.780 | 0.020 | 0.522% | 38.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.840 | 3.830 | 3.910 | 3.790 | -0.050 | -1.289% | 54.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.790 | 3.880 | 3.900 | 3.790 | 0.100 | 2.646% | 36.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.720 | 3.780 | 3.780 | 3.700 | 0.050 | 1.340% | 29.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.610 | 3.730 | 3.810 | 3.610 | 0.200 | 5.666% | 58.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.570 | 3.530 | 3.660 | 3.520 | -0.070 | -1.944% | 33.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.540 | 3.600 | 3.600 | 3.500 | 0.060 | 1.695% | 36.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.450 | 3.540 | 3.580 | 3.410 | 0.050 | 1.433% | 35.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.380 | 3.490 | 3.490 | 3.340 | 0.120 | 3.561% | 28.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.460 | 3.370 | 3.480 | 3.360 | -0.130 | -3.714% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.450 | 3.500 | 3.510 | 3.420 | 0.050 | 1.449% | 31.42万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.480 | 3.450 | 3.550 | 3.450 | -0.070 | -1.989% | 26.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.440 | 3.520 | 3.520 | 3.270 | 0.080 | 2.326% | 39.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.480 | 3.440 | 3.580 | 3.380 | -0.040 | -1.149% | 31.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.700 | 3.480 | 3.710 | 3.450 | -0.220 | -5.946% | 46.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.650 | 3.700 | 3.760 | 3.580 | 0.030 | 0.817% | 33.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.680 | 3.670 | 3.750 | 3.640 | -0.010 | -0.272% | 31.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.640 | 3.680 | 3.680 | 3.530 | 0.030 | 0.822% | 37.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.940 | 3.650 | 3.970 | 3.610 | -0.330 | -8.291% | 72.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.810 | 3.980 | 4.050 | 3.730 | 0.150 | 3.916% | 79.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.760 | 3.830 | 3.840 | 3.660 | 0.050 | 1.323% | 45.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.700 | 3.780 | 3.820 | 3.660 | 0.120 | 3.279% | 46.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.760 | 3.660 | 3.810 | 3.650 | -0.100 | -2.660% | 29.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.800 | 3.760 | 3.910 | 3.740 | -0.050 | -1.312% | 34.73万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.860 | 3.810 | 3.900 | 3.790 | -0.050 | -1.295% | 39.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.920 | 3.860 | 4.030 | 3.850 | -0.130 | -3.258% | 67.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.730 | 3.990 | 4.250 | 3.710 | 0.270 | 7.258% | 102.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.650 | 3.720 | 3.770 | 3.590 | 0.090 | 2.479% | 39.15万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.680 | 3.630 | 3.720 | 3.570 | -0.090 | -2.419% | 43.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.900 | 3.720 | 3.920 | 3.690 | -0.210 | -5.344% | 52.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.030 | 3.930 | 4.170 | 3.890 | -0.110 | -2.723% | 51.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.040 | 4.040 | 4.120 | 3.850 | -0.040 | -0.980% | 61.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.060 | 4.080 | 4.180 | 4.000 | 0.070 | 1.746% | 60.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.960 | 4.010 | 4.020 | 3.780 | 0.010 | 0.250% | 59.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.950 | 4.000 | 4.120 | 3.900 | 0.050 | 1.266% | 50.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.030 | 3.950 | 4.040 | 3.920 | -0.100 | -2.469% | 34.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.020 | 4.050 | 4.070 | 3.940 | 0.010 | 0.248% | 40.37万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.950 | 4.040 | 4.090 | 3.930 | 0.170 | 4.393% | 44.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.880 | 3.870 | 4.000 | 3.860 | 0.070 | 1.842% | 46.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.890 | 3.800 | 3.930 | 3.760 | -0.140 | -3.553% | 43.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.040 | 3.940 | 4.090 | 3.880 | -0.140 | -3.431% | 40.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.070 | 4.080 | 4.100 | 3.970 | 0.050 | 1.241% | 34.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.070 | 4.030 | 4.190 | 3.970 | -0.170 | -4.048% | 42.06万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.190 | 4.200 | 4.290 | 4.110 | 0.020 | 0.478% | 40.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.310 | 4.180 | 4.340 | 4.160 | -0.170 | -3.908% | 49.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.400 | 4.350 | 4.470 | 4.300 | -0.070 | -1.584% | 34.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.530 | 4.420 | 4.540 | 4.330 | -0.100 | -2.212% | 36.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.480 | 4.520 | 4.600 | 4.450 | 0.030 | 0.668% | 35.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.720 | 4.490 | 4.830 | 4.450 | -0.200 | -4.264% | 51.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.620 | 4.690 | 4.740 | 4.510 | 0.100 | 2.179% | 41.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.760 | 4.590 | 4.800 | 4.550 | -0.140 | -2.960% | 43.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.860 | 4.730 | 4.870 | 4.650 | -0.150 | -3.074% | 41.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.920 | 4.880 | 4.970 | 4.810 | -0.060 | -1.215% | 34.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.850 | 4.940 | 4.960 | 4.770 | 0.150 | 3.132% | 40.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.050 | 4.790 | 5.120 | 4.780 | -0.240 | -4.771% | 57.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.120 | 5.030 | 5.210 | 4.990 | -0.130 | -2.519% | 56.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.080 | 5.160 | 5.180 | 5.010 | 0.090 | 1.775% | 44.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.930 | 5.070 | 5.100 | 4.910 | 0.160 | 3.259% | 46.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.020 | 4.910 | 5.110 | 4.860 | -0.080 | -1.603% | 45.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.260 | 4.990 | 5.280 | 4.990 | -0.200 | -3.854% | 58.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.100 | 5.190 | 5.220 | 5.080 | 0.060 | 1.170% | 46.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.220 | 5.130 | 5.230 | 5.100 | -0.130 | -2.471% | 50.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.170 | 5.260 | 5.270 | 5.130 | 0.130 | 2.534% | 65.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.070 | 5.130 | 5.160 | 5.050 | 0.020 | 0.391% | 43.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.090 | 5.110 | 5.120 | 5.050 | 0.030 | 0.591% | 56.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.960 | 5.080 | 5.160 | 4.930 | 0.160 | 3.252% | 82.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.760 | 4.920 | 4.960 | 4.710 | 0.160 | 3.361% | 65.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.600 | 4.760 | 4.790 | 4.570 | 0.140 | 3.030% | 44.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.700 | 4.620 | 4.750 | 4.580 | -0.110 | -2.326% | 34.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.600 | 4.730 | 4.760 | 4.510 | 0.120 | 2.603% | 43.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.660 | 4.610 | 4.710 | 4.580 | -0.130 | -2.743% | 38.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.710 | 4.740 | 4.920 | 4.660 | 0.100 | 2.155% | 71.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.590 | 4.640 | 4.670 | 4.560 | 0.020 | 0.433% | 35.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.770 | 4.620 | 4.780 | 4.590 | -0.170 | -3.549% | 43.69万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.750 | 4.790 | 4.830 | 4.740 | 0.000 | 0.000% | 29.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.820 | 4.790 | 4.860 | 4.750 | -0.050 | -1.033% | 29.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.770 | 4.840 | 4.870 | 4.750 | 0.080 | 1.681% | 29.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.910 | 4.760 | 4.930 | 4.750 | -0.140 | -2.857% | 38.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.850 | 4.900 | 4.900 | 4.830 | 0.100 | 2.083% | 41.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.710 | 4.800 | 4.860 | 4.660 | 0.000 | 0.000% | 34.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.720 | 4.740 | 4.840 | 4.710 | 0.000 | 0.000% | 41.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.730 | 4.670 | 4.750 | 4.640 | 0.000 | 0.000% | 38.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.570 | 4.810 | 4.820 | 4.570 | 0.000 | 0.000% | 62.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.380 | 4.450 | 4.460 | 4.370 | 0.000 | 0.000% | 28.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.580 | 4.350 | 4.590 | 4.340 | 0.000 | 0.000% | 39.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.760 | 4.540 | 4.760 | 4.530 | 0.000 | 0.000% | 40.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.800 | 4.760 | 4.820 | 4.730 | 0.000 | 0.000% | 25.93万 | 0.00亿 | 0.000% |