电工合金（300697）历史行情

以下为电工合金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
2026-10-08	14.220	14.010	14.450	13.910	-0.130	-0.919%	584.36万	0.83亿	1.764%
2026-10-07	14.250	14.140	14.300	14.090	-0.050	-0.352%	429.99万	0.61亿	1.298%
2026-10-06	14.250	14.140	14.300	14.090	-0.050	-0.352%	429.99万	0.61亿	1.298%
2026-10-05	14.250	14.140	14.300	14.090	-0.050	-0.352%	429.99万	0.61亿	1.298%
2026-10-02	14.250	14.140	14.300	14.090	-0.050	-0.352%	429.99万	0.61亿	1.298%
2026-10-01	14.250	14.140	14.300	14.090	-0.050	-0.352%	429.99万	0.61亿	1.298%
2026-09-30	14.250	14.140	14.300	14.090	-0.050	-0.352%	4.30万	0.00亿	0.000%
2026-09-29	14.030	14.190	14.250	13.900	0.160	1.140%	5.78万	0.00亿	0.000%
2026-09-28	14.790	14.030	14.790	14.010	-0.790	-5.331%	10.64万	0.00亿	0.000%
2026-09-27	15.100	14.820	15.210	14.810	-0.450	-2.947%	714.77万	1.07亿	2.158%
2026-09-24	15.100	14.820	15.210	14.810	-0.450	-2.947%	7.15万	0.00亿	0.000%
2026-09-23	15.610	15.270	15.780	15.210	-0.270	-1.737%	8.69万	0.00亿	0.000%
2026-09-22	15.410	15.540	15.750	15.230	0.130	0.844%	11.15万	0.00亿	0.000%
2026-09-21	14.980	15.410	15.500	14.900	0.420	2.802%	10.81万	0.00亿	0.000%
2026-09-18	14.800	14.990	15.350	14.710	0.450	3.095%	12.22万	0.00亿	0.000%
2026-09-17	14.760	14.540	14.870	14.350	-0.360	-2.416%	10.01万	0.00亿	0.000%
2026-09-16	14.480	14.900	15.080	14.360	0.410	2.830%	11.91万	0.00亿	0.000%
2026-09-15	14.560	14.490	15.120	14.440	-0.180	-1.227%	10.45万	0.00亿	0.000%
2026-09-14	14.250	14.670	14.760	14.110	0.130	0.894%	13.38万	0.00亿	0.000%
2026-09-11	15.120	14.540	15.380	14.080	-1.240	-7.858%	29.94万	0.00亿	0.000%
2026-09-10	16.270	15.780	16.330	15.680	-0.470	-2.892%	25.24万	0.00亿	0.000%
2026-09-09	16.440	16.250	17.850	16.190	0.290	1.817%	49.78万	0.00亿	0.000%
2026-09-08	15.100	15.960	16.890	15.080	1.360	9.315%	44.77万	0.00亿	0.000%
2026-09-07	14.660	14.600	14.680	14.400	-0.080	-0.545%	6.85万	0.00亿	0.000%
2026-09-04	15.220	14.680	15.320	14.610	-0.340	-2.264%	10.46万	0.00亿	0.000%
2026-09-03	15.290	15.020	15.310	14.890	-0.100	-0.661%	8.30万	0.00亿	0.000%
2026-09-02	14.990	15.120	15.340	14.550	-0.130	-0.852%	14.01万	0.00亿	0.000%
2026-09-01	15.290	15.250	15.800	15.190	0.160	1.060%	18.46万	0.00亿	0.000%
2026-08-31	14.890	15.090	15.130	14.720	-0.310	-2.013%	16.12万	0.00亿	0.000%
2026-08-28	15.510	15.400	15.790	15.190	-0.270	-1.723%	20.16万	0.00亿	0.000%
2026-08-27	15.430	15.670	15.830	15.290	-0.360	-2.246%	26.42万	0.00亿	0.000%
2026-08-26	15.060	16.030	16.780	14.980	0.980	6.512%	35.74万	0.00亿	0.000%
2026-08-25	15.530	15.050	15.670	14.610	-0.650	-4.140%	18.54万	0.00亿	0.000%
2026-08-24	16.180	15.700	16.350	15.530	-0.520	-3.206%	20.15万	0.00亿	0.000%
2026-08-21	15.160	16.220	16.280	14.820	1.060	6.992%	27.77万	0.00亿	0.000%
2026-08-20	14.280	15.160	15.400	14.280	1.140	8.131%	20.87万	0.00亿	0.000%
2026-08-19	14.480	14.020	14.650	13.980	-0.750	-5.078%	9.84万	0.00亿	0.000%
2026-08-18	14.560	14.770	14.800	14.480	-0.290	-1.926%	11.73万	0.00亿	0.000%
2026-08-17	14.350	15.060	15.300	14.230	0.910	6.431%	18.89万	0.00亿	0.000%
2026-08-14	14.000	14.150	14.240	13.970	0.100	0.712%	4.58万	0.00亿	0.000%
2026-08-13	14.240	14.050	14.330	14.030	-0.260	-1.817%	6.98万	0.00亿	0.000%
2026-08-12	14.350	14.310	14.460	14.230	0.030	0.210%	6.56万	0.00亿	0.000%
2026-08-11	14.720	14.280	14.810	14.260	-0.560	-3.774%	10.87万	0.00亿	0.000%
2026-08-10	14.870	14.840	15.070	14.510	-0.100	-0.669%	14.72万	0.00亿	0.000%
2026-08-07	14.200	14.940	15.880	14.030	0.880	6.259%	22.03万	0.00亿	0.000%
2026-08-06	14.790	14.060	14.980	13.870	-0.250	-1.747%	13.69万	0.00亿	0.000%
2026-08-05	13.950	14.310	14.640	13.740	0.460	3.321%	12.85万	0.00亿	0.000%
2026-08-04	13.340	13.850	13.960	13.280	0.600	4.528%	9.96万	0.00亿	0.000%
2026-08-03	12.960	13.250	13.280	12.940	0.160	1.222%	5.93万	0.00亿	0.000%
2026-07-31	12.840	13.090	13.130	12.830	0.260	2.027%	7.15万	0.00亿	0.000%
2026-07-30	12.800	12.830	13.040	12.600	-0.710	-5.244%	10.64万	0.00亿	0.000%
2026-07-29	13.500	13.540	13.650	13.280	-0.040	-0.295%	12.37万	0.00亿	0.000%
2026-07-28	13.410	13.580	13.730	13.350	0.410	3.113%	12.17万	0.00亿	0.000%
2026-07-27	12.770	13.170	13.200	12.710	0.380	2.971%	4.52万	0.00亿	0.000%
2026-07-24	12.760	12.790	12.940	12.620	-0.450	-3.399%	4.86万	0.00亿	0.000%
2026-07-23	12.810	13.240	13.260	12.720	0.350	2.715%	6.63万	0.00亿	0.000%
2026-07-22	12.800	12.890	13.180	12.660	0.110	0.861%	7.70万	0.00亿	0.000%
2026-07-21	12.500	12.780	12.780	11.860	0.200	1.590%	8.22万	0.00亿	0.000%
2026-07-20	12.780	12.580	12.880	12.250	-0.070	-0.553%	6.06万	0.00亿	0.000%
2026-07-17	13.020	12.650	13.200	12.570	-0.510	-3.875%	6.09万	0.00亿	0.000%
2026-07-16	13.200	13.160	13.480	13.100	-0.160	-1.201%	4.59万	0.00亿	0.000%
2026-07-15	13.500	13.320	13.680	13.240	-0.320	-2.346%	5.22万	0.00亿	0.000%
2026-07-14	13.190	13.640	13.650	12.800	0.530	4.043%	6.96万	0.00亿	0.000%
2026-07-13	13.700	13.110	13.800	13.110	-0.790	-5.683%	6.07万	0.00亿	0.000%
2026-07-10	13.850	13.900	14.150	13.730	0.090	0.652%	7.64万	0.00亿	0.000%
2026-07-09	13.630	13.810	13.930	13.100	0.080	0.583%	8.14万	0.00亿	0.000%
2026-07-08	13.990	13.730	14.130	13.720	-0.340	-2.416%	6.00万	0.00亿	0.000%
2026-07-07	14.340	14.070	14.480	13.980	-0.300	-2.088%	7.78万	0.00亿	0.000%
2026-07-06	15.020	14.370	15.330	14.350	-0.730	-4.834%	15.03万	0.00亿	0.000%
2026-07-03	14.980	15.100	15.500	14.850	0.340	2.304%	16.34万	0.00亿	0.000%
2026-07-02	14.900	14.760	15.420	14.660	-0.290	-1.927%	14.70万	0.00亿	0.000%
2026-07-01	15.150	15.050	15.210	14.750	-0.100	-0.660%	12.16万	0.00亿	0.000%
2026-06-30	15.160	15.150	15.250	14.700	-0.080	-0.525%	10.40万	0.00亿	0.000%
2026-06-29	15.600	15.230	16.030	14.960	-0.470	-2.994%	11.32万	0.00亿	0.000%
2026-06-26	16.560	15.700	16.700	15.640	-1.020	-6.100%	13.11万	0.00亿	0.000%
2026-06-25	17.350	16.720	17.570	16.650	-0.640	-3.687%	16.34万	0.00亿	0.000%
2026-06-24	17.350	17.360	18.200	17.270	-0.170	-0.970%	16.22万	0.00亿	0.000%
2026-06-23	18.550	17.530	18.640	17.370	-1.110	-5.955%	21.77万	0.00亿	0.000%
2026-06-22	19.170	18.640	19.200	18.300	-0.370	-1.946%	27.33万	0.00亿	0.000%
2026-06-18	17.100	19.010	19.490	17.050	1.880	10.975%	41.72万	0.00亿	0.000%
2026-06-17	16.830	17.130	17.310	16.780	0.130	0.765%	12.67万	0.00亿	0.000%
2026-06-16	16.910	17.000	17.150	16.820	-0.260	-1.506%	10.93万	0.00亿	0.000%
2026-06-15	16.570	17.260	17.260	16.560	0.710	4.290%	18.36万	0.00亿	0.000%
2026-06-12	15.380	16.550	17.480	15.310	1.440	9.530%	19.97万	0.00亿	0.000%
2026-06-11	15.030	15.110	15.470	15.010	-0.180	-1.177%	5.89万	0.00亿	0.000%
2026-06-10	15.540	15.290	15.540	14.950	-0.370	-2.363%	7.82万	0.00亿	0.000%
2026-06-09	15.640	15.660	15.710	15.160	0.320	2.086%	7.50万	0.00亿	0.000%
2026-06-08	16.040	15.340	16.200	15.200	-1.080	-6.577%	12.08万	0.00亿	0.000%
2026-06-05	16.220	16.420	16.820	15.700	0.040	0.244%	13.78万	0.00亿	0.000%
2026-06-04	16.890	16.380	16.930	16.130	-0.880	-5.098%	17.43万	0.00亿	0.000%
2026-06-03	16.590	17.260	17.400	16.500	0.520	3.106%	17.29万	0.00亿	0.000%
2026-06-02	16.370	16.740	16.920	16.230	0.420	2.574%	10.61万	0.00亿	0.000%
2026-06-01	16.550	16.320	16.950	16.320	-0.050	-0.305%	9.71万	0.00亿	0.000%
2026-05-29	17.120	16.370	17.410	16.200	-0.650	-3.819%	10.87万	0.00亿	0.000%
2026-05-28	16.470	17.020	17.040	16.390	0.410	2.468%	9.71万	0.00亿	0.000%
2026-05-27	17.150	16.610	17.160	16.380	-0.540	-3.149%	9.24万	0.00亿	0.000%
2026-05-26	16.920	17.150	17.180	16.640	0.020	0.117%	8.82万	0.00亿	0.000%
2026-05-25	17.340	17.130	17.490	16.960	-0.030	-0.175%	8.86万	0.00亿	0.000%
2026-05-22	16.280	17.160	17.490	16.280	0.970	5.991%	13.62万	0.00亿	0.000%
2026-05-21	16.840	16.190	17.290	16.150	-0.670	-3.974%	9.03万	0.00亿	0.000%
2026-05-20	16.690	16.860	16.920	16.430	0.110	0.657%	8.13万	0.00亿	0.000%
2026-05-19	16.770	16.750	16.890	16.430	-0.260	-1.529%	8.97万	0.00亿	0.000%
2026-05-18	16.500	17.010	17.080	16.270	0.590	3.593%	9.53万	0.00亿	0.000%
2026-05-15	16.620	16.420	16.790	16.340	-0.260	-1.559%	7.80万	0.00亿	0.000%
2026-05-14	17.050	16.680	17.290	16.680	-0.540	-3.136%	9.25万	0.00亿	0.000%
2026-05-13	17.100	17.220	17.520	17.090	0.220	1.294%	9.84万	0.00亿	0.000%
2026-05-12	17.330	17.000	17.460	16.880	-0.170	-0.990%	10.98万	0.00亿	0.000%
2026-05-11	16.860	17.170	17.190	16.850	0.320	1.899%	10.45万	0.00亿	0.000%
2026-05-08	16.490	16.850	16.910	16.400	0.330	1.998%	9.09万	0.00亿	0.000%
2026-05-07	16.490	16.520	16.580	16.330	0.160	0.978%	8.04万	0.00亿	0.000%
2026-05-06	15.990	16.360	16.390	15.960	0.390	2.442%	8.21万	0.00亿	0.000%
2026-04-30	15.940	15.970	16.120	15.820	-0.030	-0.187%	4.84万	0.00亿	0.000%
2026-04-29	15.450	16.000	16.030	15.360	0.490	3.159%	6.49万	0.00亿	0.000%
2026-04-28	15.780	15.510	15.840	15.440	-0.330	-2.083%	5.44万	0.00亿	0.000%
2026-04-27	15.930	15.840	15.990	15.600	-0.110	-0.690%	5.24万	0.00亿	0.000%
2026-04-24	15.720	15.950	16.090	15.700	0.060	0.378%	6.37万	0.00亿	0.000%
2026-04-23	16.350	15.890	16.490	15.720	-0.100	-0.625%	12.09万	0.00亿	0.000%
2026-04-22	15.820	15.990	15.990	15.580	0.170	1.075%	7.33万	0.00亿	0.000%
2026-04-21	15.900	15.820	15.910	15.660	-0.090	-0.566%	4.07万	0.00亿	0.000%
2026-04-20	15.870	15.910	16.000	15.740	0.040	0.252%	5.68万	0.00亿	0.000%
2026-04-17	15.760	15.870	15.990	15.730	0.010	0.063%	5.27万	0.00亿	0.000%
2026-04-16	15.710	15.860	16.070	15.680	0.140	0.891%	4.91万	0.00亿	0.000%
2026-04-15	15.930	15.720	16.000	15.580	-0.030	-0.190%	6.72万	0.00亿	0.000%
2026-04-14	15.730	15.750	15.830	15.550	0.230	1.482%	7.21万	0.00亿	0.000%
2026-04-13	15.200	15.520	15.620	15.140	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-10	15.140	15.230	15.440	15.130	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-09	14.950	15.030	15.130	14.840	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-08	14.820	15.120	15.120	14.790	0.000	0.000%	6.75万	0.00亿	0.000%
2026-04-07	14.180	14.440	14.500	14.180	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-03	14.610	14.170	14.620	14.170	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-02	14.640	14.500	14.830	14.380	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-01	14.990	14.700	14.990	14.550	0.000	0.000%	4.63万	0.00亿	0.000%