五洋自控（300420）历史行情
以下为五洋自控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 | 6.940 | 6.730 | 6.960 | 6.320 | -0.230 | -3.305% | 5,667.33万 | 3.75亿 | 5.077% |
| 2026-10-08 | 7.160 | 6.960 | 7.440 | 6.870 | -0.190 | -2.657% | 47.13万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.420 | 7.150 | 7.490 | 7.120 | -0.250 | -3.378% | 4,151.41万 | 3.00亿 | 3.719% |
| 2026-10-06 | 7.420 | 7.150 | 7.490 | 7.120 | -0.250 | -3.378% | 4,151.41万 | 3.00亿 | 3.719% |
| 2026-10-05 | 7.420 | 7.150 | 7.490 | 7.120 | -0.250 | -3.378% | 4,151.41万 | 3.00亿 | 3.719% |
| 2026-10-02 | 7.420 | 7.150 | 7.490 | 7.120 | -0.250 | -3.378% | 4,151.41万 | 3.00亿 | 3.719% |
| 2026-10-01 | 7.420 | 7.150 | 7.490 | 7.120 | -0.250 | -3.378% | 4,151.41万 | 3.00亿 | 3.719% |
| 2026-09-30 | 7.420 | 7.150 | 7.490 | 7.120 | -0.250 | -3.378% | 41.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.400 | 7.400 | 7.580 | 7.380 | -0.040 | -0.538% | 25.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.860 | 7.440 | 7.890 | 7.360 | -0.480 | -6.061% | 48.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.000 | 7.920 | 8.110 | 7.850 | -0.180 | -2.222% | 4,606.59万 | 3.66亿 | 4.127% |
| 2026-09-24 | 8.000 | 7.920 | 8.110 | 7.850 | -0.180 | -2.222% | 46.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.950 | 8.100 | 8.150 | 7.740 | 0.140 | 1.759% | 60.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.760 | 7.960 | 8.250 | 7.760 | 0.250 | 3.243% | 94.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.650 | 7.710 | 7.760 | 7.480 | 0.170 | 2.255% | 60.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.490 | 7.540 | 7.660 | 7.300 | 0.190 | 2.585% | 56.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.410 | 7.350 | 7.620 | 7.330 | -0.130 | -1.738% | 36.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.280 | 7.480 | 7.680 | 7.240 | 0.190 | 2.606% | 48.67万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.390 | 7.290 | 7.540 | 7.280 | -0.180 | -2.410% | 46.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.420 | 7.470 | 7.630 | 7.370 | -0.090 | -1.190% | 44.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.500 | 7.560 | 7.650 | 7.220 | -0.090 | -1.176% | 65.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.850 | 7.650 | 8.020 | 7.520 | -0.320 | -4.015% | 67.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.080 | 7.970 | 8.460 | 7.880 | -0.110 | -1.361% | 75.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.260 | 8.080 | 8.310 | 7.890 | -0.210 | -2.533% | 72.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.960 | 8.290 | 8.300 | 7.800 | 0.250 | 3.109% | 87.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.730 | 8.040 | 8.790 | 7.710 | -0.750 | -8.532% | 158.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.650 | 8.790 | 9.090 | 8.470 | 0.300 | 3.534% | 144.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.460 | 8.490 | 8.800 | 8.370 | -0.070 | -0.818% | 80.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.810 | 8.560 | 8.850 | 8.420 | -0.210 | -2.395% | 79.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.870 | 8.770 | 8.880 | 7.870 | 0.640 | 7.872% | 141.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.550 | 8.130 | 8.770 | 8.090 | -0.630 | -7.192% | 116.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.600 | 8.760 | 8.980 | 8.400 | 0.270 | 3.180% | 139.66万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.680 | 8.490 | 8.750 | 8.120 | -0.070 | -0.818% | 114.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.690 | 8.560 | 8.790 | 7.460 | 0.780 | 10.026% | 179.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.900 | 7.780 | 8.150 | 7.600 | -0.160 | -2.015% | 88.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.360 | 7.940 | 8.200 | 7.170 | 0.510 | 6.864% | 116.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.680 | 7.430 | 7.720 | 7.240 | 0.100 | 1.364% | 72.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.750 | 7.330 | 7.880 | 7.250 | -0.740 | -9.170% | 93.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.080 | 8.070 | 8.450 | 7.770 | -0.220 | -2.654% | 105.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.100 | 8.290 | 8.510 | 7.830 | 0.200 | 2.472% | 112.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.920 | 8.090 | 8.100 | 7.720 | 0.310 | 3.985% | 86.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.230 | 7.780 | 8.400 | 7.770 | -0.280 | -3.474% | 97.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.090 | 8.060 | 8.180 | 7.850 | 0.110 | 1.384% | 66.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.000 | 7.950 | 8.130 | 7.800 | -0.200 | -2.454% | 71.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.250 | 8.150 | 8.520 | 7.860 | -0.090 | -1.092% | 116.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.100 | 8.240 | 8.430 | 7.900 | 0.140 | 1.728% | 138.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.900 | 8.100 | 8.300 | 7.670 | 0.210 | 2.662% | 184.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.720 | 7.890 | 7.910 | 6.620 | 1.300 | 19.727% | 224.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.000 | 6.590 | 6.700 | 5.800 | 0.870 | 15.210% | 160.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.740 | 5.720 | 5.950 | 5.520 | 0.070 | 1.239% | 90.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.880 | 5.650 | 6.110 | 5.640 | 0.330 | 6.203% | 128.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.900 | 5.320 | 6.000 | 5.200 | -0.710 | -11.774% | 110.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.180 | 6.030 | 6.250 | 5.750 | -0.240 | -3.828% | 107.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.780 | 6.270 | 6.850 | 6.220 | -0.630 | -9.130% | 120.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.290 | 6.900 | 7.200 | 6.290 | 0.570 | 9.005% | 140.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.510 | 6.330 | 6.890 | 6.260 | -0.340 | -5.097% | 92.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.830 | 6.670 | 7.060 | 6.580 | -0.030 | -0.448% | 100.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.820 | 6.700 | 7.100 | 6.550 | 0.000 | 0.000% | 132.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.140 | 6.700 | 6.700 | 5.410 | 0.600 | 9.836% | 140.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.910 | 6.100 | 7.070 | 5.900 | -0.490 | -7.436% | 143.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.550 | 6.590 | 7.770 | 6.490 | -1.100 | -14.304% | 126.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.890 | 7.690 | 8.160 | 7.570 | -0.290 | -3.634% | 118.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.240 | 7.980 | 8.380 | 7.480 | 0.520 | 6.971% | 151.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.010 | 7.460 | 8.260 | 7.300 | -0.560 | -6.983% | 134.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.280 | 8.020 | 8.730 | 7.890 | -0.330 | -3.952% | 99.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.390 | 8.350 | 8.770 | 8.210 | 0.050 | 0.602% | 106.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.730 | 8.300 | 8.740 | 7.490 | -0.300 | -3.488% | 169.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.120 | 8.600 | 9.340 | 8.180 | -0.650 | -7.027% | 134.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.110 | 9.250 | 9.960 | 9.000 | 0.170 | 1.872% | 132.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.990 | 9.080 | 10.250 | 8.950 | -0.800 | -8.097% | 162.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.410 | 9.880 | 10.390 | 9.130 | 0.380 | 4.000% | 163.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.060 | 9.500 | 10.290 | 8.960 | -0.060 | -0.628% | 158.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.380 | 9.560 | 10.250 | 9.200 | 0.100 | 1.057% | 160.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.760 | 9.460 | 9.630 | 8.650 | 0.710 | 8.114% | 163.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.590 | 8.750 | 9.750 | 8.500 | -0.930 | -9.607% | 192.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.910 | 9.680 | 9.880 | 8.750 | 0.680 | 7.556% | 220.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.790 | 9.000 | 9.230 | 7.580 | 1.220 | 15.681% | 278.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.600 | 7.780 | 8.050 | 7.400 | -0.020 | -0.256% | 199.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.880 | 7.800 | 8.880 | 7.570 | 0.400 | 5.405% | 268.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.450 | 7.400 | 7.580 | 7.020 | -0.080 | -1.070% | 209.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.820 | 7.480 | 7.750 | 6.400 | 1.020 | 15.789% | 320.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.260 | 6.460 | 6.800 | 6.100 | 0.140 | 2.215% | 157.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.410 | 6.320 | 6.590 | 6.250 | -0.210 | -3.216% | 121.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.330 | 6.530 | 6.590 | 6.310 | 0.260 | 4.147% | 123.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.850 | 6.270 | 6.550 | 5.730 | 0.470 | 8.103% | 159.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.830 | 5.800 | 5.990 | 5.650 | -0.140 | -2.357% | 97.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.080 | 5.940 | 6.340 | 5.890 | -0.230 | -3.728% | 110.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.240 | 6.170 | 6.360 | 5.970 | -0.180 | -2.835% | 173.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.890 | 6.350 | 6.510 | 5.860 | 0.290 | 4.785% | 243.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.480 | 6.060 | 6.680 | 5.990 | 0.410 | 7.257% | 283.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.630 | 5.650 | 5.760 | 5.500 | -0.030 | -0.528% | 85.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.480 | 5.680 | 5.740 | 5.400 | 0.020 | 0.353% | 118.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.180 | 5.660 | 5.970 | 5.180 | 0.650 | 12.974% | 205.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.450 | 5.010 | 5.210 | 4.430 | 0.530 | 11.830% | 132.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.780 | 4.480 | 4.780 | 4.420 | -0.230 | -4.883% | 51.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.590 | 4.710 | 4.770 | 4.520 | 0.110 | 2.391% | 50.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.770 | 4.600 | 4.840 | 4.570 | -0.160 | -3.361% | 54.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.790 | 4.760 | 4.840 | 4.660 | -0.060 | -1.245% | 59.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.670 | 4.820 | 5.070 | 4.660 | 0.280 | 6.167% | 110.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.460 | 4.540 | 4.540 | 4.390 | 0.130 | 2.948% | 52.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.640 | 4.410 | 4.830 | 4.370 | -0.230 | -4.957% | 76.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.510 | 4.640 | 4.710 | 4.430 | 0.120 | 2.655% | 77.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.600 | 4.520 | 4.660 | 4.390 | 0.140 | 3.196% | 75.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.440 | 4.380 | 4.490 | 4.320 | -0.080 | -1.794% | 72.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.600 | 4.460 | 4.770 | 4.430 | -0.140 | -3.043% | 75.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.540 | 4.600 | 4.780 | 4.460 | 0.080 | 1.770% | 115.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.250 | 4.520 | 4.530 | 4.210 | 0.300 | 7.109% | 129.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.180 | 4.220 | 4.380 | 4.150 | 0.040 | 0.957% | 118.90万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.720 | 4.180 | 4.190 | 3.690 | 0.460 | 12.366% | 117.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.700 | 3.720 | 3.730 | 3.690 | 0.000 | 0.000% | 18.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.690 | 3.720 | 3.740 | 3.680 | 0.020 | 0.541% | 18.99万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.660 | 3.700 | 3.700 | 3.650 | 0.060 | 1.648% | 24.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.640 | 3.640 | 3.680 | 3.620 | 0.000 | 0.000% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.560 | 3.640 | 3.670 | 3.560 | 0.070 | 1.961% | 19.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.670 | 3.570 | 3.680 | 3.550 | -0.140 | -3.774% | 31.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.630 | 3.710 | 3.720 | 3.590 | 0.070 | 1.923% | 21.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.620 | 3.640 | 3.660 | 3.590 | 0.010 | 0.275% | 17.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.700 | 3.630 | 3.710 | 3.610 | -0.070 | -1.892% | 18.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.690 | 3.700 | 3.710 | 3.660 | -0.010 | -0.270% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.680 | 3.710 | 3.720 | 3.630 | 0.030 | 0.815% | 24.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.680 | 3.680 | 3.700 | 3.640 | 0.000 | 0.000% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.670 | 3.680 | 3.710 | 3.630 | 0.000 | 0.000% | 18.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.610 | 3.680 | 3.690 | 3.600 | 0.070 | 1.939% | 24.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.670 | 3.610 | 3.690 | 3.590 | -0.050 | -1.366% | 17.89万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.650 | 3.660 | 3.660 | 3.590 | 0.040 | 1.105% | 18.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.590 | 3.620 | 3.640 | 3.570 | 0.000 | 0.000% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.600 | 3.610 | 3.650 | 3.570 | 0.000 | 0.000% | 19.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.610 | 3.550 | 3.630 | 3.540 | 0.000 | 0.000% | 20.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.570 | 3.640 | 3.640 | 3.560 | 0.000 | 0.000% | 24.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.420 | 3.500 | 3.540 | 3.410 | 0.000 | 0.000% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.530 | 3.420 | 3.550 | 3.410 | 0.000 | 0.000% | 19.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.590 | 3.530 | 3.630 | 3.500 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.620 | 3.620 | 3.680 | 3.570 | 0.000 | 0.000% | 16.38万 | 0.00亿 | 0.000% |