中文在线（300364）历史行情

以下为中文在线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	20.370	24.470	24.470	20.110	4.080	20.010%	8,315.70万	18.50亿	12.579%
2026-10-08	21.600	20.390	22.010	20.320	-2.980	-12.751%	69.83万	0.00亿	0.000%
2026-10-07	23.980	23.370	24.300	23.110	-0.590	-2.462%	4,694.38万	11.05亿	7.101%
2026-10-06	23.980	23.370	24.300	23.110	-0.590	-2.462%	4,694.38万	11.05亿	7.101%
2026-10-05	23.980	23.370	24.300	23.110	-0.590	-2.462%	4,694.38万	11.05亿	7.101%
2026-10-02	23.980	23.370	24.300	23.110	-0.590	-2.462%	4,694.38万	11.05亿	7.101%
2026-10-01	23.980	23.370	24.300	23.110	-0.590	-2.462%	4,694.38万	11.05亿	7.101%
2026-09-30	23.980	23.370	24.300	23.110	-0.590	-2.462%	46.94万	0.00亿	0.000%
2026-09-29	23.000	23.960	24.300	23.000	0.820	3.544%	50.19万	0.00亿	0.000%
2026-09-28	23.500	23.140	23.980	22.710	-1.340	-5.474%	51.30万	0.00亿	0.000%
2026-09-27	24.590	24.480	26.100	24.410	0.020	0.082%	5,956.34万	14.98亿	9.010%
2026-09-24	24.590	24.480	26.100	24.410	0.020	0.082%	59.56万	0.00亿	0.000%
2026-09-23	25.400	24.460	25.410	24.320	-1.330	-5.157%	62.97万	0.00亿	0.000%
2026-09-22	25.500	25.790	26.200	24.890	0.830	3.325%	89.25万	0.00亿	0.000%
2026-09-21	24.700	24.960	25.140	24.220	0.560	2.295%	64.96万	0.00亿	0.000%
2026-09-18	24.000	24.400	24.600	23.970	0.100	0.412%	51.24万	0.00亿	0.000%
2026-09-17	23.950	24.300	24.730	23.930	0.350	1.461%	57.41万	0.00亿	0.000%
2026-09-16	24.020	23.950	24.130	23.090	0.230	0.970%	39.06万	0.00亿	0.000%
2026-09-15	24.690	23.720	24.810	23.650	-0.490	-2.024%	44.12万	0.00亿	0.000%
2026-09-14	24.010	24.210	24.340	23.770	-0.340	-1.385%	39.39万	0.00亿	0.000%
2026-09-11	24.320	24.550	25.170	23.750	-0.060	-0.244%	69.49万	0.00亿	0.000%
2026-09-10	25.170	24.610	25.340	24.450	-0.490	-1.952%	45.16万	0.00亿	0.000%
2026-09-09	25.970	25.100	26.100	24.800	-0.870	-3.350%	69.38万	0.00亿	0.000%
2026-09-08	26.720	25.970	27.450	25.760	-0.640	-2.405%	98.04万	0.00亿	0.000%
2026-09-07	26.360	26.610	26.900	25.410	0.900	3.501%	106.21万	0.00亿	0.000%
2026-09-04	25.570	25.710	27.270	25.200	0.640	2.553%	126.57万	0.00亿	0.000%
2026-09-03	26.660	25.070	27.360	24.990	-1.210	-4.604%	113.46万	0.00亿	0.000%
2026-09-02	27.700	26.280	28.000	26.140	-2.030	-7.171%	129.20万	0.00亿	0.000%
2026-09-01	28.840	28.310	29.900	27.780	1.030	3.776%	219.90万	0.00亿	0.000%
2026-08-31	23.120	27.280	27.280	23.080	4.550	20.018%	143.05万	0.00亿	0.000%
2026-08-28	23.000	22.730	23.450	22.480	0.150	0.664%	52.54万	0.00亿	0.000%
2026-08-27	22.220	22.580	22.620	21.930	0.520	2.357%	30.14万	0.00亿	0.000%
2026-08-26	22.990	22.060	23.050	21.810	-0.860	-3.752%	43.19万	0.00亿	0.000%
2026-08-25	22.060	22.920	23.200	21.980	0.650	2.919%	39.20万	0.00亿	0.000%
2026-08-24	23.080	22.270	23.090	21.910	-0.820	-3.551%	28.71万	0.00亿	0.000%
2026-08-21	22.650	23.090	23.170	22.450	-0.010	-0.043%	23.29万	0.00亿	0.000%
2026-08-20	23.250	23.100	23.700	22.810	0.400	1.762%	34.52万	0.00亿	0.000%
2026-08-19	23.990	22.700	24.000	22.580	-1.520	-6.276%	40.00万	0.00亿	0.000%
2026-08-18	24.910	24.220	24.950	24.060	-0.900	-3.583%	38.56万	0.00亿	0.000%
2026-08-17	25.150	25.120	25.620	24.550	0.460	1.865%	47.59万	0.00亿	0.000%
2026-08-14	25.130	24.660	25.330	23.830	-0.200	-0.805%	57.37万	0.00亿	0.000%
2026-08-13	25.420	24.860	26.600	24.850	-0.520	-2.049%	73.72万	0.00亿	0.000%
2026-08-12	25.100	25.380	26.210	24.700	0.160	0.634%	62.69万	0.00亿	0.000%
2026-08-11	25.720	25.220	25.930	24.860	-0.480	-1.868%	53.36万	0.00亿	0.000%
2026-08-10	26.500	25.700	26.730	24.770	-1.260	-4.674%	89.32万	0.00亿	0.000%
2026-08-07	25.200	26.960	27.300	24.190	1.740	6.899%	108.55万	0.00亿	0.000%
2026-08-06	25.700	25.220	26.340	24.890	-1.240	-4.686%	85.05万	0.00亿	0.000%
2026-08-05	25.010	26.460	27.080	24.930	0.820	3.198%	105.31万	0.00亿	0.000%
2026-08-04	24.340	25.640	26.080	24.340	1.300	5.341%	103.51万	0.00亿	0.000%
2026-08-03	24.880	24.340	25.600	23.980	-0.490	-1.973%	107.82万	0.00亿	0.000%
2026-07-31	21.430	24.830	24.830	21.200	4.140	20.010%	87.24万	0.00亿	0.000%
2026-07-30	21.450	20.690	22.050	20.590	-0.650	-3.046%	39.14万	0.00亿	0.000%
2026-07-29	21.140	21.340	21.540	20.690	0.330	1.571%	45.78万	0.00亿	0.000%
2026-07-28	19.650	21.010	21.800	19.650	0.950	4.736%	68.41万	0.00亿	0.000%
2026-07-27	18.450	20.060	20.140	18.310	1.550	8.374%	42.55万	0.00亿	0.000%
2026-07-24	19.310	18.510	19.420	18.450	-1.400	-7.032%	38.21万	0.00亿	0.000%
2026-07-23	20.400	19.910	20.490	19.650	-0.580	-2.831%	30.36万	0.00亿	0.000%
2026-07-22	21.250	20.490	21.520	20.180	-1.190	-5.489%	37.21万	0.00亿	0.000%
2026-07-21	21.280	21.680	21.850	20.010	0.340	1.593%	34.79万	0.00亿	0.000%
2026-07-20	21.520	21.340	22.100	20.690	-0.110	-0.513%	31.42万	0.00亿	0.000%
2026-07-17	23.030	21.450	23.620	21.410	-1.850	-7.940%	48.24万	0.00亿	0.000%
2026-07-16	22.600	23.300	23.750	22.360	0.430	1.880%	42.02万	0.00亿	0.000%
2026-07-15	22.800	22.870	23.710	22.520	0.050	0.219%	35.64万	0.00亿	0.000%
2026-07-14	23.580	22.820	23.950	22.130	-0.610	-2.603%	33.11万	0.00亿	0.000%
2026-07-13	24.490	23.430	24.980	23.100	-1.320	-5.333%	40.67万	0.00亿	0.000%
2026-07-10	23.620	24.750	25.730	23.620	0.420	1.726%	73.37万	0.00亿	0.000%
2026-07-09	22.660	24.330	25.520	22.290	1.720	7.607%	73.29万	0.00亿	0.000%
2026-07-08	22.000	22.610	23.380	21.510	0.540	2.447%	33.10万	0.00亿	0.000%
2026-07-07	22.400	22.070	22.880	22.020	-0.420	-1.867%	20.94万	0.00亿	0.000%
2026-07-06	23.020	22.490	23.690	22.440	-0.820	-3.518%	26.05万	0.00亿	0.000%
2026-07-03	24.000	23.310	24.300	23.150	-1.290	-5.244%	42.75万	0.00亿	0.000%
2026-07-02	24.470	24.600	25.340	23.310	0.690	2.886%	66.30万	0.00亿	0.000%
2026-07-01	23.510	23.910	24.540	23.180	0.320	1.357%	36.25万	0.00亿	0.000%
2026-06-30	23.400	23.590	23.860	22.910	0.150	0.640%	25.14万	0.00亿	0.000%
2026-06-29	24.000	23.440	24.390	23.100	-0.030	-0.128%	29.46万	0.00亿	0.000%
2026-06-26	25.000	23.470	25.040	23.450	-1.770	-7.013%	37.19万	0.00亿	0.000%
2026-06-25	25.130	25.240	25.770	24.960	-0.500	-1.943%	30.65万	0.00亿	0.000%
2026-06-24	25.460	25.740	25.880	24.780	0.080	0.312%	38.67万	0.00亿	0.000%
2026-06-23	25.800	25.660	26.290	25.050	-0.640	-2.433%	48.02万	0.00亿	0.000%
2026-06-22	24.710	26.300	26.350	24.600	1.240	4.948%	69.95万	0.00亿	0.000%
2026-06-18	23.390	25.060	25.280	22.980	1.660	7.094%	71.36万	0.00亿	0.000%
2026-06-17	23.400	23.400	23.690	23.000	-0.410	-1.722%	28.17万	0.00亿	0.000%
2026-06-16	23.400	23.810	24.060	23.190	0.190	0.804%	34.94万	0.00亿	0.000%
2026-06-15	22.230	23.620	23.770	22.230	1.700	7.755%	47.09万	0.00亿	0.000%
2026-06-12	22.200	21.920	22.450	21.840	0.080	0.366%	30.50万	0.00亿	0.000%
2026-06-11	22.440	21.840	22.570	21.700	-1.030	-4.504%	34.31万	0.00亿	0.000%
2026-06-10	23.210	22.870	23.940	22.800	-0.870	-3.665%	30.70万	0.00亿	0.000%
2026-06-09	23.320	23.740	23.960	22.800	0.720	3.128%	35.72万	0.00亿	0.000%
2026-06-08	22.990	23.020	23.680	22.900	-0.800	-3.359%	31.70万	0.00亿	0.000%
2026-06-05	24.130	23.820	24.520	23.300	-0.080	-0.335%	35.09万	0.00亿	0.000%
2026-06-04	24.500	23.900	24.500	23.630	-0.980	-3.939%	45.74万	0.00亿	0.000%
2026-06-03	25.150	24.880	25.430	24.470	-0.710	-2.775%	42.27万	0.00亿	0.000%
2026-06-02	26.700	25.590	26.750	25.060	-1.010	-3.797%	51.26万	0.00亿	0.000%
2026-06-01	25.200	26.600	27.160	25.000	1.210	4.766%	72.80万	0.00亿	0.000%
2026-05-29	25.580	25.390	26.220	25.260	0.030	0.118%	69.55万	0.00亿	0.000%
2026-05-28	26.100	25.360	26.410	24.860	-1.050	-3.976%	70.56万	0.00亿	0.000%
2026-05-27	27.520	26.410	28.660	26.210	0.800	3.124%	105.22万	0.00亿	0.000%
2026-05-26	26.030	25.610	26.110	25.000	-0.540	-2.065%	37.26万	0.00亿	0.000%
2026-05-25	26.380	26.150	26.840	25.820	0.070	0.268%	32.98万	0.00亿	0.000%
2026-05-22	26.100	26.080	26.280	25.620	0.080	0.308%	29.28万	0.00亿	0.000%
2026-05-21	27.370	26.000	27.850	25.770	-1.200	-4.412%	50.98万	0.00亿	0.000%
2026-05-20	28.000	27.200	28.070	27.110	-1.200	-4.225%	44.97万	0.00亿	0.000%
2026-05-19	27.960	28.400	29.280	27.700	0.360	1.284%	53.07万	0.00亿	0.000%
2026-05-18	27.710	28.040	28.560	27.500	0.140	0.502%	40.91万	0.00亿	0.000%
2026-05-15	28.360	27.900	29.050	27.820	0.070	0.252%	56.75万	0.00亿	0.000%
2026-05-14	31.160	27.830	31.530	27.730	-3.030	-9.819%	89.73万	0.00亿	0.000%
2026-05-13	30.550	30.860	30.950	29.830	0.310	1.015%	51.22万	0.00亿	0.000%
2026-05-12	30.900	30.550	31.370	30.000	-0.540	-1.737%	49.13万	0.00亿	0.000%
2026-05-11	31.640	31.090	32.040	30.880	-0.290	-0.924%	60.52万	0.00亿	0.000%
2026-05-08	32.700	31.380	33.360	31.280	-0.980	-3.028%	86.75万	0.00亿	0.000%
2026-05-07	30.230	32.360	32.400	30.010	2.100	6.940%	84.92万	0.00亿	0.000%
2026-05-06	29.100	30.260	30.840	29.100	1.480	5.142%	54.40万	0.00亿	0.000%
2026-04-30	29.260	28.780	29.800	28.700	-0.820	-2.770%	33.73万	0.00亿	0.000%
2026-04-29	28.330	29.600	29.950	28.330	1.060	3.714%	47.43万	0.00亿	0.000%
2026-04-28	29.260	28.540	29.260	28.270	-0.830	-2.826%	37.01万	0.00亿	0.000%
2026-04-27	29.910	29.370	29.910	28.700	-0.580	-1.937%	39.06万	0.00亿	0.000%
2026-04-24	30.010	29.950	30.490	29.000	-0.480	-1.577%	53.46万	0.00亿	0.000%
2026-04-23	30.540	30.430	31.600	30.100	0.170	0.562%	71.61万	0.00亿	0.000%
2026-04-22	30.180	30.260	30.760	29.680	-0.130	-0.428%	50.68万	0.00亿	0.000%
2026-04-21	30.300	30.390	30.800	29.750	0.090	0.297%	65.13万	0.00亿	0.000%
2026-04-20	28.310	30.300	31.000	28.310	1.720	6.018%	99.02万	0.00亿	0.000%
2026-04-17	28.020	28.580	28.800	28.020	0.170	0.598%	45.86万	0.00亿	0.000%
2026-04-16	27.600	28.410	28.760	27.600	0.960	3.497%	66.01万	0.00亿	0.000%
2026-04-15	28.110	27.450	28.500	27.270	-0.650	-2.313%	40.90万	0.00亿	0.000%
2026-04-14	27.980	28.100	28.660	27.710	0.740	2.705%	62.70万	0.00亿	0.000%
2026-04-13	27.210	27.360	27.830	26.890	0.000	0.000%	35.85万	0.00亿	0.000%
2026-04-10	28.350	27.780	28.490	27.720	0.000	0.000%	55.99万	0.00亿	0.000%
2026-04-09	28.460	28.100	28.880	27.900	0.000	0.000%	86.49万	0.00亿	0.000%
2026-04-08	27.450	29.830	30.240	27.200	0.000	0.000%	135.94万	0.00亿	0.000%
2026-04-07	25.410	26.610	27.090	25.020	0.000	0.000%	55.72万	0.00亿	0.000%
2026-04-03	26.380	25.370	26.480	25.310	0.000	0.000%	29.72万	0.00亿	0.000%
2026-04-02	27.180	26.240	27.430	26.110	0.000	0.000%	41.52万	0.00亿	0.000%
2026-04-01	27.340	27.200	27.650	26.630	0.000	0.000%	53.02万	0.00亿	0.000%