先进数通（300541）历史行情

以下为先进数通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	9.110	9.470	9.500	8.970	0.320	3.497%	7.68万	0.00亿	0.000%
2026-10-08	9.360	9.150	9.360	9.120	-0.120	-1.294%	3.84万	0.00亿	0.000%
2026-10-07	9.430	9.270	9.460	9.240	-0.090	-0.962%	328.98万	0.31亿	0.848%
2026-10-06	9.430	9.270	9.460	9.240	-0.090	-0.962%	328.98万	0.31亿	0.848%
2026-10-05	9.430	9.270	9.460	9.240	-0.090	-0.962%	328.98万	0.31亿	0.848%
2026-10-02	9.430	9.270	9.460	9.240	-0.090	-0.962%	328.98万	0.31亿	0.848%
2026-10-01	9.430	9.270	9.460	9.240	-0.090	-0.962%	328.98万	0.31亿	0.848%
2026-09-30	9.430	9.270	9.460	9.240	-0.090	-0.962%	3.29万	0.00亿	0.000%
2026-09-29	9.250	9.360	9.460	9.220	0.110	1.189%	3.74万	0.00亿	0.000%
2026-09-28	9.510	9.250	9.530	9.160	-0.170	-1.805%	4.83万	0.00亿	0.000%
2026-09-27	9.530	9.420	9.570	9.420	-0.130	-1.361%	331.32万	0.31亿	0.854%
2026-09-24	9.530	9.420	9.570	9.420	-0.130	-1.361%	3.31万	0.00亿	0.000%
2026-09-23	9.680	9.550	9.680	9.520	-0.150	-1.546%	3.62万	0.00亿	0.000%
2026-09-22	9.710	9.700	9.800	9.630	0.040	0.414%	6.12万	0.00亿	0.000%
2026-09-21	9.560	9.660	9.690	9.530	0.130	1.364%	4.45万	0.00亿	0.000%
2026-09-18	9.340	9.530	9.550	9.300	0.250	2.694%	5.55万	0.00亿	0.000%
2026-09-17	9.260	9.280	9.380	9.180	-0.080	-0.855%	5.15万	0.00亿	0.000%
2026-09-16	9.310	9.360	9.430	9.200	0.030	0.322%	4.44万	0.00亿	0.000%
2026-09-15	9.510	9.330	9.560	9.330	-0.140	-1.478%	4.69万	0.00亿	0.000%
2026-09-14	9.430	9.470	9.650	9.430	-0.040	-0.421%	5.16万	0.00亿	0.000%
2026-09-11	9.710	9.510	9.720	9.380	-0.210	-2.160%	6.88万	0.00亿	0.000%
2026-09-10	9.800	9.720	9.820	9.710	-0.140	-1.420%	4.47万	0.00亿	0.000%
2026-09-09	10.000	9.860	10.020	9.810	-0.180	-1.793%	5.97万	0.00亿	0.000%
2026-09-08	10.050	10.040	10.140	9.980	-0.010	-0.100%	4.22万	0.00亿	0.000%
2026-09-07	10.160	10.050	10.170	9.970	-0.090	-0.888%	5.82万	0.00亿	0.000%
2026-09-04	10.070	10.140	10.370	10.050	0.190	1.910%	9.92万	0.00亿	0.000%
2026-09-03	10.120	9.950	10.190	9.950	-0.140	-1.388%	5.14万	0.00亿	0.000%
2026-09-02	10.110	10.090	10.190	9.970	-0.100	-0.981%	5.12万	0.00亿	0.000%
2026-09-01	10.080	10.190	10.250	10.060	0.090	0.891%	7.19万	0.00亿	0.000%
2026-08-31	9.930	10.100	10.110	9.830	0.090	0.899%	6.49万	0.00亿	0.000%
2026-08-28	10.180	10.010	10.190	9.990	-0.120	-1.185%	7.14万	0.00亿	0.000%
2026-08-27	9.910	10.130	10.180	9.910	0.140	1.401%	7.03万	0.00亿	0.000%
2026-08-26	9.940	9.990	10.120	9.870	-0.020	-0.200%	7.53万	0.00亿	0.000%
2026-08-25	9.630	10.010	10.070	9.600	0.290	2.984%	10.51万	0.00亿	0.000%
2026-08-24	9.650	9.720	9.900	9.630	-0.060	-0.613%	6.54万	0.00亿	0.000%
2026-08-21	9.580	9.780	9.960	9.530	0.200	2.088%	8.26万	0.00亿	0.000%
2026-08-20	9.450	9.580	9.650	9.450	0.130	1.376%	5.44万	0.00亿	0.000%
2026-08-19	9.820	9.450	9.840	9.450	-0.460	-4.642%	9.32万	0.00亿	0.000%
2026-08-18	10.080	9.910	10.090	9.830	-0.250	-2.461%	10.13万	0.00亿	0.000%
2026-08-17	10.110	10.160	10.170	9.900	0.050	0.495%	9.74万	0.00亿	0.000%
2026-08-14	10.300	10.110	10.350	9.870	-0.550	-5.159%	21.67万	0.00亿	0.000%
2026-08-13	10.630	10.660	10.890	10.630	0.020	0.188%	12.15万	0.00亿	0.000%
2026-08-12	10.620	10.640	10.730	10.580	0.040	0.377%	7.67万	0.00亿	0.000%
2026-08-11	10.790	10.600	10.790	10.580	-0.190	-1.761%	9.72万	0.00亿	0.000%
2026-08-10	10.710	10.790	10.840	10.650	0.020	0.186%	8.45万	0.00亿	0.000%
2026-08-07	11.080	10.770	11.090	10.570	-0.320	-2.885%	16.02万	0.00亿	0.000%
2026-08-06	10.730	11.090	11.110	10.730	0.280	2.590%	18.64万	0.00亿	0.000%
2026-08-05	10.680	10.810	11.010	10.670	0.060	0.558%	15.23万	0.00亿	0.000%
2026-08-04	10.630	10.750	10.800	10.580	0.100	0.939%	11.62万	0.00亿	0.000%
2026-08-03	10.540	10.650	10.660	10.480	0.080	0.757%	9.45万	0.00亿	0.000%
2026-07-31	10.230	10.570	10.700	10.230	0.350	3.425%	16.48万	0.00亿	0.000%
2026-07-30	10.200	10.220	10.460	10.200	-0.060	-0.584%	11.80万	0.00亿	0.000%
2026-07-29	10.180	10.280	10.340	10.020	0.070	0.686%	11.75万	0.00亿	0.000%
2026-07-28	9.850	10.210	10.440	9.820	0.190	1.896%	13.64万	0.00亿	0.000%
2026-07-27	9.770	10.020	10.040	9.650	0.190	1.933%	8.32万	0.00亿	0.000%
2026-07-24	10.300	9.830	10.430	9.830	-0.610	-5.843%	14.66万	0.00亿	0.000%
2026-07-23	10.590	10.440	10.660	10.280	-0.330	-3.064%	18.68万	0.00亿	0.000%
2026-07-22	10.270	10.770	11.200	10.130	0.410	3.958%	27.07万	0.00亿	0.000%
2026-07-21	9.840	10.360	10.370	9.770	0.400	4.016%	17.27万	0.00亿	0.000%
2026-07-20	9.850	9.960	10.210	9.610	0.190	1.945%	12.68万	0.00亿	0.000%
2026-07-17	10.010	9.770	10.070	9.510	-0.240	-2.398%	10.98万	0.00亿	0.000%
2026-07-16	9.710	10.010	10.170	9.620	0.220	2.247%	11.55万	0.00亿	0.000%
2026-07-15	9.760	9.790	9.880	9.590	0.180	1.873%	7.85万	0.00亿	0.000%
2026-07-14	9.750	9.610	9.880	9.310	-0.190	-1.939%	10.45万	0.00亿	0.000%
2026-07-13	10.150	9.800	10.290	9.780	-0.430	-4.203%	11.65万	0.00亿	0.000%
2026-07-10	10.200	10.230	10.530	10.080	-0.110	-1.064%	16.01万	0.00亿	0.000%
2026-07-09	9.800	10.340	10.350	9.730	0.400	4.024%	17.21万	0.00亿	0.000%
2026-07-08	9.460	9.940	10.100	9.460	0.390	4.084%	12.43万	0.00亿	0.000%
2026-07-07	9.880	9.550	9.920	9.480	-0.600	-5.911%	10.78万	0.00亿	0.000%
2026-07-06	9.740	10.150	10.400	9.530	0.400	4.103%	16.70万	0.00亿	0.000%
2026-07-03	9.750	9.750	9.820	9.550	0.190	1.987%	7.18万	0.00亿	0.000%
2026-07-02	9.830	9.560	9.990	9.530	-0.250	-2.548%	9.27万	0.00亿	0.000%
2026-07-01	9.610	9.810	10.010	9.510	0.230	2.401%	9.73万	0.00亿	0.000%
2026-06-30	9.390	9.580	9.610	9.240	0.190	2.023%	7.67万	0.00亿	0.000%
2026-06-29	9.430	9.390	9.510	9.220	-0.100	-1.054%	8.47万	0.00亿	0.000%
2026-06-26	9.830	9.490	9.880	9.480	-0.430	-4.335%	9.25万	0.00亿	0.000%
2026-06-25	10.230	9.920	10.230	9.870	-0.210	-2.073%	8.64万	0.00亿	0.000%
2026-06-24	10.420	10.130	10.520	9.980	-0.340	-3.247%	9.82万	0.00亿	0.000%
2026-06-23	10.410	10.470	10.710	10.390	-0.080	-0.758%	9.48万	0.00亿	0.000%
2026-06-22	10.310	10.550	10.550	9.930	0.350	3.431%	12.21万	0.00亿	0.000%
2026-06-18	10.180	10.200	10.350	10.160	-0.070	-0.682%	6.57万	0.00亿	0.000%
2026-06-17	10.350	10.270	10.410	10.170	-0.070	-0.677%	6.82万	0.00亿	0.000%
2026-06-16	10.390	10.340	10.430	10.240	-0.100	-0.958%	6.27万	0.00亿	0.000%
2026-06-15	10.330	10.440	10.550	10.270	0.260	2.554%	7.45万	0.00亿	0.000%
2026-06-12	10.100	10.180	10.350	10.000	0.280	2.828%	8.27万	0.00亿	0.000%
2026-06-11	10.180	9.900	10.270	9.840	-0.370	-3.603%	8.47万	0.00亿	0.000%
2026-06-10	10.520	10.270	10.680	10.200	-0.200	-1.910%	8.79万	0.00亿	0.000%
2026-06-09	10.420	10.470	10.540	10.270	0.180	1.749%	5.82万	0.00亿	0.000%
2026-06-08	10.340	10.290	10.590	10.110	-0.330	-3.107%	7.17万	0.00亿	0.000%
2026-06-05	10.490	10.620	10.800	10.330	0.130	1.239%	8.46万	0.00亿	0.000%
2026-06-04	10.670	10.490	10.740	10.400	-0.220	-2.054%	6.60万	0.00亿	0.000%
2026-06-03	10.900	10.710	10.990	10.610	-0.200	-1.833%	7.68万	0.00亿	0.000%
2026-06-02	11.070	10.910	11.140	10.780	-0.190	-1.712%	7.86万	0.00亿	0.000%
2026-06-01	10.920	11.100	11.260	10.790	0.340	3.160%	8.64万	0.00亿	0.000%
2026-05-29	11.200	10.760	11.300	10.730	-0.430	-3.843%	9.66万	0.00亿	0.000%
2026-05-28	11.030	11.190	11.290	10.770	0.150	1.359%	10.91万	0.00亿	0.000%
2026-05-27	11.470	11.040	11.590	10.960	-0.560	-4.828%	13.40万	0.00亿	0.000%
2026-05-26	12.130	11.600	12.130	11.280	-0.570	-4.684%	16.24万	0.00亿	0.000%
2026-05-25	12.200	12.170	12.350	12.060	0.050	0.413%	8.49万	0.00亿	0.000%
2026-05-22	12.060	12.120	12.180	11.940	0.150	1.253%	7.90万	0.00亿	0.000%
2026-05-21	12.550	11.970	12.620	11.960	-0.510	-4.087%	12.16万	0.00亿	0.000%
2026-05-20	12.750	12.480	12.860	12.420	-0.380	-2.955%	10.48万	0.00亿	0.000%
2026-05-19	12.640	12.860	12.880	12.610	0.120	0.942%	9.35万	0.00亿	0.000%
2026-05-18	12.630	12.740	12.920	12.570	0.080	0.632%	9.99万	0.00亿	0.000%
2026-05-15	12.810	12.660	13.000	12.540	-0.030	-0.236%	12.93万	0.00亿	0.000%
2026-05-14	13.220	12.690	13.220	12.570	-0.190	-1.475%	13.27万	0.00亿	0.000%
2026-05-13	12.580	12.880	12.920	12.500	0.270	2.141%	11.48万	0.00亿	0.000%
2026-05-12	12.860	12.610	12.860	12.550	-0.250	-1.944%	10.50万	0.00亿	0.000%
2026-05-11	13.000	12.860	13.150	12.770	-0.070	-0.541%	14.43万	0.00亿	0.000%
2026-05-08	12.840	12.930	13.110	12.810	-0.200	-1.523%	15.23万	0.00亿	0.000%
2026-05-07	12.390	13.130	13.220	12.280	0.760	6.144%	25.03万	0.00亿	0.000%
2026-05-06	12.120	12.370	12.450	12.120	0.330	2.741%	13.13万	0.00亿	0.000%
2026-04-30	12.170	12.040	12.270	11.990	-0.190	-1.554%	11.01万	0.00亿	0.000%
2026-04-29	12.110	12.230	12.320	12.080	0.060	0.493%	8.76万	0.00亿	0.000%
2026-04-28	12.430	12.170	12.550	12.090	-0.360	-2.873%	14.87万	0.00亿	0.000%
2026-04-27	12.540	12.530	12.580	12.260	-0.210	-1.648%	18.84万	0.00亿	0.000%
2026-04-24	12.940	12.740	13.120	12.190	-1.660	-11.528%	39.78万	0.00亿	0.000%
2026-04-23	14.690	14.400	14.720	14.310	-0.280	-1.907%	9.97万	0.00亿	0.000%
2026-04-22	14.340	14.680	14.720	14.340	0.240	1.662%	9.03万	0.00亿	0.000%
2026-04-21	14.600	14.440	14.660	14.330	-0.290	-1.969%	10.03万	0.00亿	0.000%
2026-04-20	14.670	14.730	14.890	14.660	0.020	0.136%	8.34万	0.00亿	0.000%
2026-04-17	14.630	14.710	14.770	14.600	0.000	0.000%	9.91万	0.00亿	0.000%
2026-04-16	14.430	14.710	14.770	14.400	0.350	2.437%	13.43万	0.00亿	0.000%
2026-04-15	14.620	14.360	14.810	14.330	0.040	0.279%	16.84万	0.00亿	0.000%
2026-04-14	14.220	14.320	14.350	14.130	0.250	1.777%	9.42万	0.00亿	0.000%
2026-04-13	13.930	14.070	14.130	13.860	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-10	14.050	14.060	14.230	14.010	0.000	0.000%	10.09万	0.00亿	0.000%
2026-04-09	14.080	13.880	14.120	13.810	0.000	0.000%	10.41万	0.00亿	0.000%
2026-04-08	13.920	14.240	14.260	13.810	0.000	0.000%	16.66万	0.00亿	0.000%
2026-04-07	13.230	13.400	13.550	13.220	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-03	13.530	13.210	13.690	13.130	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-02	13.690	13.390	13.720	13.270	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-01	13.770	13.790	13.880	13.680	0.000	0.000%	8.96万	0.00亿	0.000%