中来股份（300393）历史行情

以下为中来股份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	5.710	5.830	5.880	5.550	0.100	1.745%	1,585.63万	0.91亿	1.680%
2026-10-08	5.910	5.730	5.980	5.690	-0.170	-2.881%	14.57万	0.00亿	0.000%
2026-10-07	5.970	5.900	5.970	5.870	-0.010	-0.169%	1,062.87万	0.63亿	1.126%
2026-10-06	5.970	5.900	5.970	5.870	-0.010	-0.169%	1,062.87万	0.63亿	1.126%
2026-10-05	5.970	5.900	5.970	5.870	-0.010	-0.169%	1,062.87万	0.63亿	1.126%
2026-10-02	5.970	5.900	5.970	5.870	-0.010	-0.169%	1,062.87万	0.63亿	1.126%
2026-10-01	5.970	5.900	5.970	5.870	-0.010	-0.169%	1,062.87万	0.63亿	1.126%
2026-09-30	5.970	5.900	5.970	5.870	-0.010	-0.169%	10.63万	0.00亿	0.000%
2026-09-29	5.820	5.910	5.970	5.770	0.090	1.546%	10.44万	0.00亿	0.000%
2026-09-28	6.010	5.820	6.040	5.750	-0.160	-2.676%	16.39万	0.00亿	0.000%
2026-09-27	6.100	5.980	6.150	5.960	-0.130	-2.128%	1,214.96万	0.73亿	1.287%
2026-09-24	6.100	5.980	6.150	5.960	-0.130	-2.128%	12.15万	0.00亿	0.000%
2026-09-23	6.250	6.110	6.330	6.100	-0.120	-1.926%	12.83万	0.00亿	0.000%
2026-09-22	6.300	6.230	6.440	6.180	-0.060	-0.954%	18.91万	0.00亿	0.000%
2026-09-21	6.190	6.290	6.310	6.100	0.140	2.276%	22.23万	0.00亿	0.000%
2026-09-18	5.920	6.150	6.190	5.900	0.310	5.308%	25.46万	0.00亿	0.000%
2026-09-17	5.900	5.840	5.940	5.800	-0.110	-1.849%	12.05万	0.00亿	0.000%
2026-09-16	5.880	5.950	5.990	5.800	0.070	1.190%	10.60万	0.00亿	0.000%
2026-09-15	6.000	5.880	6.060	5.870	-0.150	-2.488%	11.91万	0.00亿	0.000%
2026-09-14	5.980	6.030	6.080	5.950	0.020	0.333%	11.49万	0.00亿	0.000%
2026-09-11	6.160	6.010	6.170	5.880	-0.190	-3.065%	19.37万	0.00亿	0.000%
2026-09-10	6.180	6.200	6.240	6.100	-0.020	-0.322%	12.60万	0.00亿	0.000%
2026-09-09	6.280	6.220	6.350	6.200	-0.060	-0.955%	13.76万	0.00亿	0.000%
2026-09-08	6.180	6.280	6.380	6.110	0.140	2.280%	18.99万	0.00亿	0.000%
2026-09-07	6.090	6.140	6.170	6.020	0.060	0.987%	15.14万	0.00亿	0.000%
2026-09-04	6.100	6.080	6.260	6.030	0.010	0.165%	22.51万	0.00亿	0.000%
2026-09-03	6.240	6.070	6.310	6.050	-0.140	-2.254%	16.97万	0.00亿	0.000%
2026-09-02	6.220	6.210	6.250	6.110	-0.060	-0.957%	12.86万	0.00亿	0.000%
2026-09-01	6.330	6.270	6.400	6.210	0.030	0.481%	19.70万	0.00亿	0.000%
2026-08-31	6.250	6.240	6.310	6.170	-0.060	-0.952%	15.95万	0.00亿	0.000%
2026-08-28	6.260	6.300	6.330	6.190	0.070	1.124%	15.85万	0.00亿	0.000%
2026-08-27	6.240	6.230	6.260	6.130	-0.050	-0.796%	18.42万	0.00亿	0.000%
2026-08-26	6.300	6.280	6.410	6.240	0.000	0.000%	20.34万	0.00亿	0.000%
2026-08-25	6.110	6.280	6.350	6.050	0.170	2.782%	25.07万	0.00亿	0.000%
2026-08-24	6.260	6.110	6.340	6.010	-0.110	-1.768%	21.04万	0.00亿	0.000%
2026-08-21	6.120	6.220	6.330	6.030	0.070	1.138%	15.42万	0.00亿	0.000%
2026-08-20	6.000	6.150	6.300	5.990	0.170	2.843%	19.68万	0.00亿	0.000%
2026-08-19	6.300	5.980	6.330	5.940	-0.390	-6.122%	19.60万	0.00亿	0.000%
2026-08-18	6.400	6.370	6.460	6.300	-0.070	-1.087%	13.48万	0.00亿	0.000%
2026-08-17	6.320	6.440	6.450	6.230	0.190	3.040%	15.03万	0.00亿	0.000%
2026-08-14	6.250	6.250	6.320	6.130	0.000	0.000%	14.68万	0.00亿	0.000%
2026-08-13	6.570	6.250	6.570	6.240	-0.230	-3.549%	21.38万	0.00亿	0.000%
2026-08-12	6.340	6.480	6.520	6.280	0.190	3.021%	18.42万	0.00亿	0.000%
2026-08-11	6.260	6.290	6.370	6.190	-0.020	-0.317%	13.23万	0.00亿	0.000%
2026-08-10	6.280	6.310	6.330	6.170	0.060	0.960%	15.06万	0.00亿	0.000%
2026-08-07	6.270	6.250	6.330	6.120	0.000	0.000%	18.23万	0.00亿	0.000%
2026-08-06	6.270	6.250	6.310	6.140	-0.090	-1.420%	19.54万	0.00亿	0.000%
2026-08-05	6.190	6.340	6.440	6.150	0.210	3.426%	26.09万	0.00亿	0.000%
2026-08-04	6.100	6.130	6.170	6.000	0.040	0.657%	19.71万	0.00亿	0.000%
2026-08-03	5.880	6.090	6.100	5.840	0.260	4.460%	25.17万	0.00亿	0.000%
2026-07-31	5.720	5.830	5.970	5.720	0.150	2.641%	24.89万	0.00亿	0.000%
2026-07-30	5.730	5.680	5.850	5.570	-0.080	-1.389%	22.56万	0.00亿	0.000%
2026-07-29	5.650	5.760	5.830	5.480	0.140	2.491%	23.98万	0.00亿	0.000%
2026-07-28	5.630	5.620	5.820	5.580	-0.060	-1.056%	19.22万	0.00亿	0.000%
2026-07-27	5.480	5.680	5.680	5.370	0.260	4.797%	18.21万	0.00亿	0.000%
2026-07-24	5.590	5.420	5.650	5.420	-0.250	-4.409%	16.39万	0.00亿	0.000%
2026-07-23	5.460	5.670	5.700	5.430	0.210	3.846%	23.99万	0.00亿	0.000%
2026-07-22	5.500	5.460	5.630	5.430	-0.070	-1.266%	18.26万	0.00亿	0.000%
2026-07-21	5.350	5.530	5.560	5.000	0.210	3.947%	34.92万	0.00亿	0.000%
2026-07-20	5.560	5.320	5.710	5.230	-0.220	-3.971%	32.61万	0.00亿	0.000%
2026-07-17	5.900	5.540	5.950	5.500	-0.360	-6.102%	26.53万	0.00亿	0.000%
2026-07-16	5.930	5.900	6.100	5.810	-0.060	-1.007%	19.88万	0.00亿	0.000%
2026-07-15	6.010	5.960	6.210	5.920	-0.050	-0.832%	21.78万	0.00亿	0.000%
2026-07-14	5.920	6.010	6.030	5.700	0.090	1.520%	22.84万	0.00亿	0.000%
2026-07-13	6.490	5.920	6.540	5.910	-0.620	-9.480%	31.25万	0.00亿	0.000%
2026-07-10	6.530	6.540	6.820	6.440	0.010	0.153%	28.99万	0.00亿	0.000%
2026-07-09	6.360	6.530	6.550	6.120	0.230	3.651%	31.08万	0.00亿	0.000%
2026-07-08	6.670	6.300	6.680	6.270	-0.360	-5.405%	28.60万	0.00亿	0.000%
2026-07-07	6.800	6.660	6.930	6.540	-0.140	-2.059%	21.52万	0.00亿	0.000%
2026-07-06	7.090	6.800	7.210	6.790	-0.290	-4.090%	25.23万	0.00亿	0.000%
2026-07-03	7.150	7.090	7.250	7.010	-0.080	-1.116%	24.69万	0.00亿	0.000%
2026-07-02	7.500	7.170	7.560	7.130	-0.390	-5.159%	35.44万	0.00亿	0.000%
2026-07-01	7.350	7.560	7.930	7.060	0.270	3.704%	42.94万	0.00亿	0.000%
2026-06-30	7.140	7.290	7.630	7.020	0.240	3.404%	37.95万	0.00亿	0.000%
2026-06-29	7.190	7.050	7.300	6.920	-0.170	-2.355%	28.68万	0.00亿	0.000%
2026-06-26	7.400	7.220	7.520	7.150	-0.140	-1.902%	29.33万	0.00亿	0.000%
2026-06-25	7.560	7.360	7.780	7.320	-0.250	-3.285%	27.68万	0.00亿	0.000%
2026-06-24	7.650	7.610	7.650	7.460	-0.040	-0.523%	22.71万	0.00亿	0.000%
2026-06-23	8.000	7.650	8.000	7.610	-0.380	-4.732%	25.89万	0.00亿	0.000%
2026-06-22	7.850	8.030	8.070	7.600	0.100	1.261%	35.24万	0.00亿	0.000%
2026-06-18	8.200	7.930	8.210	7.900	-0.270	-3.293%	29.12万	0.00亿	0.000%
2026-06-17	8.300	8.200	8.560	8.140	-0.180	-2.148%	26.13万	0.00亿	0.000%
2026-06-16	8.110	8.380	8.490	7.910	0.270	3.329%	37.60万	0.00亿	0.000%
2026-06-15	8.140	8.110	8.310	8.070	-0.010	-0.123%	23.67万	0.00亿	0.000%
2026-06-12	8.360	8.120	8.470	8.090	-0.050	-0.612%	28.64万	0.00亿	0.000%
2026-06-11	8.180	8.170	8.350	8.000	-0.070	-0.850%	26.50万	0.00亿	0.000%
2026-06-10	8.300	8.240	8.340	7.990	-0.190	-2.254%	27.86万	0.00亿	0.000%
2026-06-09	8.490	8.430	8.490	8.030	0.190	2.306%	31.33万	0.00亿	0.000%
2026-06-08	8.690	8.240	8.910	8.160	-0.720	-8.036%	43.07万	0.00亿	0.000%
2026-06-05	9.280	8.960	9.590	8.900	-0.310	-3.344%	42.72万	0.00亿	0.000%
2026-06-04	9.000	9.270	9.370	8.880	0.170	1.868%	28.01万	0.00亿	0.000%
2026-06-03	8.900	9.100	9.350	8.830	0.130	1.449%	34.37万	0.00亿	0.000%
2026-06-02	9.280	8.970	9.300	8.640	-0.280	-3.027%	37.13万	0.00亿	0.000%
2026-06-01	9.380	9.250	10.050	9.130	-0.130	-1.386%	41.19万	0.00亿	0.000%
2026-05-29	9.860	9.380	9.920	9.280	-0.450	-4.578%	31.98万	0.00亿	0.000%
2026-05-28	9.750	9.830	9.940	9.550	0.000	0.000%	32.90万	0.00亿	0.000%
2026-05-27	10.210	9.830	10.400	9.690	-0.340	-3.343%	40.24万	0.00亿	0.000%
2026-05-26	10.730	10.170	10.730	9.980	-0.550	-5.131%	57.48万	0.00亿	0.000%
2026-05-25	10.520	10.720	10.890	10.030	0.450	4.382%	58.51万	0.00亿	0.000%
2026-05-22	10.300	10.270	10.590	10.180	0.060	0.588%	38.30万	0.00亿	0.000%
2026-05-21	10.860	10.210	11.180	10.160	-0.640	-5.899%	43.52万	0.00亿	0.000%
2026-05-20	11.220	10.850	11.250	10.780	-0.500	-4.405%	44.73万	0.00亿	0.000%
2026-05-19	11.360	11.350	11.590	10.950	-0.020	-0.176%	45.97万	0.00亿	0.000%
2026-05-18	11.550	11.370	11.700	11.270	-0.360	-3.069%	41.38万	0.00亿	0.000%
2026-05-15	12.030	11.730	12.200	11.310	-0.360	-2.978%	62.28万	0.00亿	0.000%
2026-05-14	12.410	12.090	12.610	12.010	-0.360	-2.892%	53.58万	0.00亿	0.000%
2026-05-13	12.120	12.450	12.740	12.050	0.160	1.302%	69.22万	0.00亿	0.000%
2026-05-12	13.190	12.290	13.650	12.230	-0.120	-0.967%	102.90万	0.00亿	0.000%
2026-05-11	11.950	12.410	12.540	11.710	0.670	5.707%	86.80万	0.00亿	0.000%
2026-05-08	11.490	11.740	11.950	11.450	0.090	0.773%	51.18万	0.00亿	0.000%
2026-05-07	11.060	11.650	11.770	11.060	0.510	4.578%	69.06万	0.00亿	0.000%
2026-05-06	10.510	11.140	11.490	10.510	1.020	10.079%	94.32万	0.00亿	0.000%
2026-04-30	9.980	10.120	10.550	9.960	0.160	1.606%	39.38万	0.00亿	0.000%
2026-04-29	9.600	9.960	10.030	9.460	0.330	3.427%	39.93万	0.00亿	0.000%
2026-04-28	9.660	9.630	10.340	9.530	-0.220	-2.234%	58.66万	0.00亿	0.000%
2026-04-27	10.100	9.850	10.140	9.710	-0.340	-3.337%	38.28万	0.00亿	0.000%
2026-04-24	10.150	10.190	10.420	10.060	-0.060	-0.585%	31.22万	0.00亿	0.000%
2026-04-23	10.800	10.250	10.800	10.120	-0.450	-4.206%	45.79万	0.00亿	0.000%
2026-04-22	10.700	10.700	10.850	10.450	0.010	0.094%	40.90万	0.00亿	0.000%
2026-04-21	10.880	10.690	10.890	10.560	-0.020	-0.187%	57.12万	0.00亿	0.000%
2026-04-20	10.020	10.710	10.770	9.760	0.710	7.100%	90.82万	0.00亿	0.000%
2026-04-17	9.530	10.000	10.100	9.500	0.460	4.822%	63.96万	0.00亿	0.000%
2026-04-16	9.300	9.540	9.650	9.150	0.270	2.913%	49.35万	0.00亿	0.000%
2026-04-15	9.220	9.270	9.580	9.180	0.050	0.542%	50.47万	0.00亿	0.000%
2026-04-14	9.610	9.220	9.680	9.020	-0.450	-4.654%	67.52万	0.00亿	0.000%
2026-04-13	9.880	9.670	10.080	9.570	0.000	0.000%	55.46万	0.00亿	0.000%
2026-04-10	10.380	9.930	10.380	9.930	0.000	0.000%	60.55万	0.00亿	0.000%
2026-04-09	10.030	10.200	10.470	9.730	0.000	0.000%	60.37万	0.00亿	0.000%
2026-04-08	10.120	10.180	10.220	9.940	0.000	0.000%	62.10万	0.00亿	0.000%
2026-04-07	9.730	9.960	10.080	9.620	0.000	0.000%	36.91万	0.00亿	0.000%
2026-04-03	10.420	9.810	10.620	9.800	0.000	0.000%	62.20万	0.00亿	0.000%
2026-04-02	9.860	10.490	10.800	9.790	0.000	0.000%	94.30万	0.00亿	0.000%
2026-04-01	9.890	9.980	10.060	9.600	0.000	0.000%	62.79万	0.00亿	0.000%