厚普股份（300471）历史行情

以下为厚普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	10.100	10.200	10.200	9.760	0.090	0.890%	9.73万	0.00亿	0.000%
2026-10-08	9.910	10.110	10.120	9.810	0.270	2.744%	7.97万	0.00亿	0.000%
2026-10-07	9.920	9.840	10.010	9.800	-0.060	-0.606%	324.59万	0.32亿	0.866%
2026-10-06	9.920	9.840	10.010	9.800	-0.060	-0.606%	324.59万	0.32亿	0.866%
2026-10-05	9.920	9.840	10.010	9.800	-0.060	-0.606%	324.59万	0.32亿	0.866%
2026-10-02	9.920	9.840	10.010	9.800	-0.060	-0.606%	324.59万	0.32亿	0.866%
2026-10-01	9.920	9.840	10.010	9.800	-0.060	-0.606%	324.59万	0.32亿	0.866%
2026-09-30	9.920	9.840	10.010	9.800	-0.060	-0.606%	3.25万	0.00亿	0.000%
2026-09-29	9.750	9.900	10.140	9.710	0.140	1.434%	4.54万	0.00亿	0.000%
2026-09-28	9.980	9.760	10.000	9.700	-0.210	-2.106%	3.34万	0.00亿	0.000%
2026-09-27	9.930	9.970	10.070	9.900	0.000	0.000%	346.73万	0.35亿	0.925%
2026-09-24	9.930	9.970	10.070	9.900	0.000	0.000%	3.47万	0.00亿	0.000%
2026-09-23	10.020	9.970	10.080	9.890	-0.120	-1.189%	3.94万	0.00亿	0.000%
2026-09-22	10.040	10.090	10.140	9.890	0.040	0.398%	7.51万	0.00亿	0.000%
2026-09-21	9.920	10.050	10.100	9.910	0.110	1.107%	4.98万	0.00亿	0.000%
2026-09-18	9.880	9.940	10.100	9.840	0.170	1.740%	4.88万	0.00亿	0.000%
2026-09-17	9.540	9.770	9.800	9.520	0.150	1.559%	3.87万	0.00亿	0.000%
2026-09-16	9.500	9.620	9.670	9.460	0.120	1.263%	3.00万	0.00亿	0.000%
2026-09-15	9.700	9.500	9.720	9.460	-0.200	-2.062%	4.40万	0.00亿	0.000%
2026-09-14	9.660	9.700	9.820	9.610	-0.020	-0.206%	3.81万	0.00亿	0.000%
2026-09-11	9.980	9.720	10.020	9.650	-0.220	-2.213%	5.97万	0.00亿	0.000%
2026-09-10	10.010	9.940	10.070	9.880	-0.050	-0.501%	4.94万	0.00亿	0.000%
2026-09-09	10.090	9.990	10.140	9.930	-0.070	-0.696%	4.44万	0.00亿	0.000%
2026-09-08	9.880	10.060	10.070	9.820	0.180	1.822%	6.80万	0.00亿	0.000%
2026-09-07	9.940	9.880	9.970	9.730	-0.030	-0.303%	4.06万	0.00亿	0.000%
2026-09-04	9.700	9.910	10.160	9.700	0.200	2.060%	8.55万	0.00亿	0.000%
2026-09-03	9.890	9.710	9.970	9.670	-0.250	-2.510%	6.90万	0.00亿	0.000%
2026-09-02	9.910	9.960	10.130	9.870	0.100	1.014%	8.00万	0.00亿	0.000%
2026-09-01	9.840	9.860	9.950	9.800	0.040	0.407%	4.14万	0.00亿	0.000%
2026-08-31	9.710	9.820	9.870	9.680	0.060	0.615%	3.94万	0.00亿	0.000%
2026-08-28	9.870	9.760	9.960	9.740	-0.060	-0.611%	4.82万	0.00亿	0.000%
2026-08-27	9.820	9.820	9.860	9.680	-0.070	-0.708%	4.61万	0.00亿	0.000%
2026-08-26	9.950	9.890	10.000	9.820	-0.150	-1.494%	5.54万	0.00亿	0.000%
2026-08-25	9.770	10.040	10.060	9.560	0.240	2.449%	7.16万	0.00亿	0.000%
2026-08-24	9.760	9.800	9.890	9.610	0.100	1.031%	5.27万	0.00亿	0.000%
2026-08-21	9.610	9.700	9.700	9.490	-0.010	-0.103%	4.29万	0.00亿	0.000%
2026-08-20	9.670	9.710	9.770	9.610	0.080	0.831%	5.73万	0.00亿	0.000%
2026-08-19	9.880	9.630	10.040	9.620	-0.340	-3.410%	8.24万	0.00亿	0.000%
2026-08-18	10.300	9.970	10.340	9.930	-0.230	-2.255%	10.11万	0.00亿	0.000%
2026-08-17	10.350	10.200	10.370	10.080	-0.270	-2.579%	15.75万	0.00亿	0.000%
2026-08-14	9.950	10.470	10.490	9.860	0.620	6.294%	21.34万	0.00亿	0.000%
2026-08-13	9.770	9.850	10.080	9.660	0.110	1.129%	10.67万	0.00亿	0.000%
2026-08-12	9.720	9.740	9.750	9.640	0.060	0.620%	3.77万	0.00亿	0.000%
2026-08-11	9.800	9.680	9.810	9.630	-0.130	-1.325%	4.35万	0.00亿	0.000%
2026-08-10	9.670	9.810	9.820	9.570	0.150	1.553%	5.93万	0.00亿	0.000%
2026-08-07	9.790	9.660	9.830	9.550	-0.130	-1.328%	6.63万	0.00亿	0.000%
2026-08-06	9.760	9.790	10.000	9.700	-0.070	-0.710%	10.85万	0.00亿	0.000%
2026-08-05	9.530	9.860	9.870	9.500	0.210	2.176%	15.32万	0.00亿	0.000%
2026-08-04	9.540	9.650	9.700	9.510	0.050	0.521%	8.12万	0.00亿	0.000%
2026-08-03	9.310	9.600	9.600	9.270	0.290	3.115%	6.77万	0.00亿	0.000%
2026-07-31	9.130	9.310	9.330	9.130	0.250	2.759%	6.46万	0.00亿	0.000%
2026-07-30	9.100	9.060	9.230	8.950	-0.080	-0.875%	5.88万	0.00亿	0.000%
2026-07-29	8.940	9.140	9.220	8.860	0.190	2.123%	7.05万	0.00亿	0.000%
2026-07-28	8.810	8.950	8.990	8.750	0.110	1.244%	4.70万	0.00亿	0.000%
2026-07-27	8.600	8.840	8.860	8.520	0.200	2.315%	3.73万	0.00亿	0.000%
2026-07-24	8.850	8.640	9.000	8.640	-0.330	-3.679%	5.20万	0.00亿	0.000%
2026-07-23	8.750	8.970	8.990	8.660	0.320	3.699%	5.86万	0.00亿	0.000%
2026-07-22	8.770	8.650	8.860	8.580	-0.130	-1.481%	4.59万	0.00亿	0.000%
2026-07-21	8.710	8.780	8.850	8.310	0.100	1.152%	8.26万	0.00亿	0.000%
2026-07-20	8.940	8.680	9.150	8.570	-0.260	-2.908%	8.52万	0.00亿	0.000%
2026-07-17	9.270	8.940	9.380	8.890	-0.380	-4.077%	8.35万	0.00亿	0.000%
2026-07-16	9.080	9.320	9.420	8.900	0.210	2.305%	8.82万	0.00亿	0.000%
2026-07-15	9.000	9.110	9.170	8.800	0.070	0.774%	7.07万	0.00亿	0.000%
2026-07-14	9.030	9.040	9.150	8.760	-0.010	-0.110%	7.72万	0.00亿	0.000%
2026-07-13	9.370	9.050	9.580	9.020	-0.330	-3.518%	11.07万	0.00亿	0.000%
2026-07-10	8.980	9.380	9.600	8.770	0.400	4.454%	14.64万	0.00亿	0.000%
2026-07-09	9.090	8.980	9.370	8.810	-0.210	-2.285%	11.22万	0.00亿	0.000%
2026-07-08	9.460	9.190	9.550	9.180	-0.500	-5.160%	11.96万	0.00亿	0.000%
2026-07-07	9.120	9.690	9.690	8.950	0.550	6.018%	19.82万	0.00亿	0.000%
2026-07-06	9.230	9.140	9.350	9.020	0.000	0.000%	6.77万	0.00亿	0.000%
2026-07-03	9.240	9.140	9.360	9.010	-0.100	-1.082%	9.13万	0.00亿	0.000%
2026-07-02	9.280	9.240	9.540	9.220	-0.140	-1.493%	11.58万	0.00亿	0.000%
2026-07-01	8.710	9.380	9.580	8.570	0.770	8.943%	19.19万	0.00亿	0.000%
2026-06-30	8.700	8.610	8.770	8.420	0.080	0.938%	7.54万	0.00亿	0.000%
2026-06-29	8.730	8.530	8.900	8.400	-0.280	-3.178%	13.88万	0.00亿	0.000%
2026-06-26	8.900	8.810	9.500	8.760	0.040	0.456%	19.33万	0.00亿	0.000%
2026-06-25	9.310	8.770	9.770	8.700	-0.110	-1.239%	16.72万	0.00亿	0.000%
2026-06-24	9.090	8.880	9.170	8.790	-0.220	-2.418%	6.33万	0.00亿	0.000%
2026-06-23	8.920	9.100	9.260	8.900	0.130	1.449%	7.96万	0.00亿	0.000%
2026-06-22	8.900	8.970	9.000	8.650	-0.050	-0.554%	7.54万	0.00亿	0.000%
2026-06-18	9.100	9.020	9.170	8.900	-0.080	-0.879%	5.49万	0.00亿	0.000%
2026-06-17	9.300	9.100	9.410	9.020	-0.170	-1.834%	5.45万	0.00亿	0.000%
2026-06-16	9.220	9.270	9.310	9.010	0.050	0.542%	5.52万	0.00亿	0.000%
2026-06-15	9.150	9.220	9.340	9.080	0.070	0.765%	5.28万	0.00亿	0.000%
2026-06-12	9.090	9.150	9.300	9.000	0.140	1.554%	6.92万	0.00亿	0.000%
2026-06-11	9.050	9.010	9.140	8.900	-0.130	-1.422%	5.89万	0.00亿	0.000%
2026-06-10	9.310	9.140	9.510	9.000	-0.270	-2.869%	7.71万	0.00亿	0.000%
2026-06-09	9.410	9.410	9.510	9.310	0.070	0.749%	5.59万	0.00亿	0.000%
2026-06-08	9.730	9.340	9.770	9.230	-0.350	-3.612%	7.80万	0.00亿	0.000%
2026-06-05	9.640	9.690	9.810	9.400	0.030	0.311%	6.49万	0.00亿	0.000%
2026-06-04	9.730	9.660	9.780	9.540	-0.080	-0.821%	5.23万	0.00亿	0.000%
2026-06-03	9.900	9.740	9.900	9.640	-0.080	-0.815%	5.43万	0.00亿	0.000%
2026-06-02	10.080	9.820	10.130	9.700	-0.290	-2.868%	6.06万	0.00亿	0.000%
2026-06-01	9.880	10.110	10.230	9.800	0.200	2.018%	7.37万	0.00亿	0.000%
2026-05-29	10.360	9.910	10.390	9.870	-0.450	-4.344%	7.64万	0.00亿	0.000%
2026-05-28	10.080	10.360	10.460	10.080	0.200	1.969%	6.67万	0.00亿	0.000%
2026-05-27	10.420	10.160	10.500	10.060	-0.260	-2.495%	8.17万	0.00亿	0.000%
2026-05-26	10.730	10.420	10.730	10.280	-0.260	-2.434%	7.43万	0.00亿	0.000%
2026-05-25	11.070	10.680	11.220	10.620	-0.340	-3.085%	8.62万	0.00亿	0.000%
2026-05-22	10.860	11.020	11.130	10.670	0.300	2.799%	8.71万	0.00亿	0.000%
2026-05-21	11.360	10.720	11.390	10.690	-0.580	-5.133%	11.72万	0.00亿	0.000%
2026-05-20	11.540	11.300	11.620	11.140	-0.330	-2.837%	9.27万	0.00亿	0.000%
2026-05-19	11.680	11.630	12.030	11.440	0.080	0.693%	8.82万	0.00亿	0.000%
2026-05-18	11.760	11.550	11.790	11.410	-0.210	-1.786%	8.90万	0.00亿	0.000%
2026-05-15	11.870	11.760	12.030	11.650	0.020	0.170%	9.01万	0.00亿	0.000%
2026-05-14	11.780	11.740	12.160	11.710	-0.050	-0.424%	11.17万	0.00亿	0.000%
2026-05-13	11.860	11.790	11.940	11.710	-0.010	-0.085%	10.24万	0.00亿	0.000%
2026-05-12	12.130	11.800	12.470	11.780	-0.210	-1.749%	12.38万	0.00亿	0.000%
2026-05-11	12.190	12.010	12.210	11.950	-0.080	-0.662%	8.18万	0.00亿	0.000%
2026-05-08	11.850	12.090	12.140	11.790	0.240	2.025%	9.23万	0.00亿	0.000%
2026-05-07	11.830	11.850	12.090	11.770	-0.010	-0.084%	9.02万	0.00亿	0.000%
2026-05-06	12.010	11.860	12.080	11.770	-0.120	-1.002%	11.75万	0.00亿	0.000%
2026-04-30	12.180	11.980	12.340	11.970	-0.090	-0.746%	7.49万	0.00亿	0.000%
2026-04-29	12.130	12.070	12.250	11.990	-0.100	-0.822%	6.35万	0.00亿	0.000%
2026-04-28	12.190	12.170	12.300	11.910	-0.160	-1.298%	10.01万	0.00亿	0.000%
2026-04-27	12.150	12.330	12.480	12.030	0.070	0.571%	7.53万	0.00亿	0.000%
2026-04-24	12.500	12.260	12.650	12.200	-0.280	-2.233%	9.97万	0.00亿	0.000%
2026-04-23	12.900	12.540	13.000	12.410	-0.640	-4.856%	19.12万	0.00亿	0.000%
2026-04-22	13.220	13.180	13.290	12.970	-0.110	-0.828%	9.06万	0.00亿	0.000%
2026-04-21	13.680	13.290	13.730	13.220	-0.140	-1.042%	9.60万	0.00亿	0.000%
2026-04-20	13.150	13.430	13.510	13.130	0.260	1.974%	10.76万	0.00亿	0.000%
2026-04-17	13.130	13.170	13.260	12.920	0.060	0.458%	11.19万	0.00亿	0.000%
2026-04-16	13.020	13.110	13.150	12.880	0.090	0.691%	9.78万	0.00亿	0.000%
2026-04-15	13.280	13.020	13.380	12.950	-0.030	-0.230%	12.60万	0.00亿	0.000%
2026-04-14	13.250	13.050	13.380	12.900	-0.160	-1.211%	11.38万	0.00亿	0.000%
2026-04-13	13.480	13.210	13.480	13.100	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-10	13.010	13.060	13.190	12.970	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-09	13.000	12.940	13.100	12.860	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-08	13.080	13.130	13.160	12.940	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-07	12.560	12.830	12.940	12.560	0.000	0.000%	9.52万	0.00亿	0.000%
2026-04-03	12.680	12.400	12.850	12.380	0.000	0.000%	9.65万	0.00亿	0.000%
2026-04-02	12.910	12.670	13.140	12.600	0.000	0.000%	10.74万	0.00亿	0.000%
2026-04-01	12.800	12.950	13.180	12.700	0.000	0.000%	12.48万	0.00亿	0.000%