每日互动（300766）历史行情

以下为每日互动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	21.190	20.340	21.230	20.220	-0.850	-4.011%	1,041.81万	2.15亿	2.911%
2026-10-07	21.700	21.190	21.740	21.120	-0.350	-1.625%	854.65万	1.82亿	2.388%
2026-10-06	21.700	21.190	21.740	21.120	-0.350	-1.625%	854.65万	1.82亿	2.388%
2026-10-05	21.700	21.190	21.740	21.120	-0.350	-1.625%	854.65万	1.82亿	2.388%
2026-10-02	21.700	21.190	21.740	21.120	-0.350	-1.625%	854.65万	1.82亿	2.388%
2026-10-01	21.700	21.190	21.740	21.120	-0.350	-1.625%	854.65万	1.82亿	2.388%
2026-09-30	21.700	21.190	21.740	21.120	-0.350	-1.625%	8.55万	0.00亿	0.000%
2026-09-29	21.010	21.540	21.740	21.000	0.440	2.085%	9.62万	0.00亿	0.000%
2026-09-28	21.650	21.100	21.780	20.950	-0.550	-2.540%	9.38万	0.00亿	0.000%
2026-09-27	21.980	21.650	22.210	21.650	-0.330	-1.501%	914.37万	2.00亿	2.555%
2026-09-24	21.980	21.650	22.210	21.650	-0.330	-1.501%	9.14万	0.00亿	0.000%
2026-09-23	22.540	21.980	22.680	21.980	-0.760	-3.342%	13.35万	0.00亿	0.000%
2026-09-22	22.600	22.740	23.090	22.460	0.400	1.791%	19.73万	0.00亿	0.000%
2026-09-21	22.350	22.340	22.560	22.000	0.440	2.009%	16.71万	0.00亿	0.000%
2026-09-18	21.690	21.900	21.980	21.680	0.330	1.530%	10.92万	0.00亿	0.000%
2026-09-17	21.650	21.570	21.870	21.450	-0.160	-0.736%	9.52万	0.00亿	0.000%
2026-09-16	21.620	21.730	21.930	21.360	0.090	0.416%	10.46万	0.00亿	0.000%
2026-09-15	22.210	21.640	22.300	21.620	-0.460	-2.081%	13.15万	0.00亿	0.000%
2026-09-14	21.760	22.100	22.300	21.730	0.040	0.181%	13.47万	0.00亿	0.000%
2026-09-11	22.240	22.060	23.050	21.820	-0.590	-2.605%	21.71万	0.00亿	0.000%
2026-09-10	23.690	22.650	23.750	22.650	-1.570	-6.482%	30.28万	0.00亿	0.000%
2026-09-09	23.770	24.220	24.600	22.810	0.360	1.509%	37.92万	0.00亿	0.000%
2026-09-08	22.590	23.860	23.870	22.200	1.260	5.575%	29.07万	0.00亿	0.000%
2026-09-07	22.680	22.600	22.880	22.310	-0.030	-0.133%	14.99万	0.00亿	0.000%
2026-09-04	22.400	22.630	23.670	22.350	0.530	2.398%	29.87万	0.00亿	0.000%
2026-09-03	22.520	22.100	22.790	22.030	-0.190	-0.852%	14.00万	0.00亿	0.000%
2026-09-02	22.200	22.290	22.710	22.150	-0.300	-1.328%	15.75万	0.00亿	0.000%
2026-09-01	22.070	22.590	22.850	21.920	0.600	2.729%	26.58万	0.00亿	0.000%
2026-08-31	20.900	21.990	22.050	20.900	0.810	3.824%	22.95万	0.00亿	0.000%
2026-08-28	21.460	21.180	21.880	21.120	-0.100	-0.470%	20.22万	0.00亿	0.000%
2026-08-27	21.080	21.280	21.360	21.010	0.070	0.330%	12.64万	0.00亿	0.000%
2026-08-26	21.000	21.210	21.410	20.810	0.210	1.000%	11.80万	0.00亿	0.000%
2026-08-25	20.770	21.000	21.050	20.550	0.100	0.478%	10.85万	0.00亿	0.000%
2026-08-24	21.780	20.900	21.780	20.620	-0.720	-3.330%	13.73万	0.00亿	0.000%
2026-08-21	21.500	21.620	21.650	21.000	0.020	0.093%	11.15万	0.00亿	0.000%
2026-08-20	21.800	21.600	22.050	21.470	0.090	0.418%	14.71万	0.00亿	0.000%
2026-08-19	22.680	21.510	22.790	21.510	-1.750	-7.524%	22.59万	0.00亿	0.000%
2026-08-18	23.980	23.260	23.980	22.940	-0.810	-3.365%	23.67万	0.00亿	0.000%
2026-08-17	24.290	24.070	24.290	23.300	-0.310	-1.272%	28.53万	0.00亿	0.000%
2026-08-14	24.090	24.380	25.150	23.360	0.500	2.094%	33.73万	0.00亿	0.000%
2026-08-13	25.300	23.880	25.540	23.880	-0.750	-3.045%	39.90万	0.00亿	0.000%
2026-08-12	25.180	24.630	25.180	24.190	-0.300	-1.203%	32.34万	0.00亿	0.000%
2026-08-11	25.150	24.930	25.790	24.000	0.460	1.880%	48.12万	0.00亿	0.000%
2026-08-10	24.640	24.470	24.800	24.050	-0.170	-0.690%	19.68万	0.00亿	0.000%
2026-08-07	24.800	24.640	24.800	23.690	-0.010	-0.041%	33.14万	0.00亿	0.000%
2026-08-06	24.510	24.650	25.450	24.500	-0.410	-1.636%	37.63万	0.00亿	0.000%
2026-08-05	24.170	25.060	25.920	24.000	0.780	3.213%	50.12万	0.00亿	0.000%
2026-08-04	23.440	24.280	24.390	23.250	1.140	4.927%	40.01万	0.00亿	0.000%
2026-08-03	23.460	23.140	23.900	22.850	-0.500	-2.115%	38.98万	0.00亿	0.000%
2026-07-31	20.600	23.640	24.230	20.600	3.450	17.088%	73.31万	0.00亿	0.000%
2026-07-30	20.840	20.190	21.580	20.180	-0.810	-3.857%	25.48万	0.00亿	0.000%
2026-07-29	21.000	21.000	21.370	20.300	0.070	0.334%	21.63万	0.00亿	0.000%
2026-07-28	20.690	20.930	22.000	20.580	-0.090	-0.428%	23.20万	0.00亿	0.000%
2026-07-27	20.080	21.020	21.050	19.680	0.640	3.140%	27.79万	0.00亿	0.000%
2026-07-24	22.000	20.380	22.060	20.290	-2.230	-9.863%	39.59万	0.00亿	0.000%
2026-07-23	23.280	22.610	23.280	22.220	-1.000	-4.235%	37.77万	0.00亿	0.000%
2026-07-22	24.000	23.610	24.290	23.230	-0.990	-4.024%	48.43万	0.00亿	0.000%
2026-07-21	22.500	24.600	25.500	22.200	1.220	5.218%	72.87万	0.00亿	0.000%
2026-07-20	21.360	23.380	23.380	21.130	1.430	6.515%	63.37万	0.00亿	0.000%
2026-07-17	21.510	21.950	23.800	21.490	0.830	3.930%	60.39万	0.00亿	0.000%
2026-07-16	20.490	21.120	21.860	20.410	0.570	2.774%	33.64万	0.00亿	0.000%
2026-07-15	20.510	20.550	21.430	20.220	0.770	3.893%	27.59万	0.00亿	0.000%
2026-07-14	20.180	19.780	20.270	19.000	-0.460	-2.273%	16.66万	0.00亿	0.000%
2026-07-13	21.480	20.240	21.680	20.160	-1.260	-5.860%	18.59万	0.00亿	0.000%
2026-07-10	20.260	21.500	22.800	20.070	1.200	5.911%	32.65万	0.00亿	0.000%
2026-07-09	20.360	20.300	20.710	19.670	0.090	0.445%	18.03万	0.00亿	0.000%
2026-07-08	19.720	20.210	20.490	19.490	0.460	2.329%	19.26万	0.00亿	0.000%
2026-07-07	20.520	19.750	20.690	19.670	-0.770	-3.752%	12.89万	0.00亿	0.000%
2026-07-06	21.140	20.520	21.370	20.510	-0.690	-3.253%	11.86万	0.00亿	0.000%
2026-07-03	21.220	21.210	21.640	21.120	-0.140	-0.656%	13.35万	0.00亿	0.000%
2026-07-02	22.000	21.350	22.380	21.300	-0.530	-2.422%	18.17万	0.00亿	0.000%
2026-07-01	21.400	21.880	22.390	21.240	0.480	2.243%	17.81万	0.00亿	0.000%
2026-06-30	21.010	21.400	21.600	20.760	0.580	2.786%	14.94万	0.00亿	0.000%
2026-06-29	21.220	20.820	21.530	20.530	-0.280	-1.327%	14.31万	0.00亿	0.000%
2026-06-26	22.230	21.100	22.230	21.030	-1.050	-4.740%	18.31万	0.00亿	0.000%
2026-06-25	23.110	22.150	23.240	22.120	-1.060	-4.567%	18.37万	0.00亿	0.000%
2026-06-24	23.300	23.210	23.470	22.740	-0.240	-1.023%	14.80万	0.00亿	0.000%
2026-06-23	24.100	23.450	24.460	23.340	-1.020	-4.168%	19.69万	0.00亿	0.000%
2026-06-22	23.910	24.470	25.060	23.560	0.390	1.620%	28.49万	0.00亿	0.000%
2026-06-18	24.480	24.080	24.510	23.800	-0.260	-1.068%	17.48万	0.00亿	0.000%
2026-06-17	25.400	24.340	25.510	24.170	-0.570	-2.288%	25.91万	0.00亿	0.000%
2026-06-16	24.100	24.910	25.070	23.620	0.720	2.976%	21.64万	0.00亿	0.000%
2026-06-15	23.490	24.190	24.440	23.400	0.970	4.177%	13.60万	0.00亿	0.000%
2026-06-12	23.100	23.220	23.650	22.780	0.590	2.607%	15.40万	0.00亿	0.000%
2026-06-11	23.100	22.630	23.350	22.440	-0.710	-3.042%	14.18万	0.00亿	0.000%
2026-06-10	23.910	23.340	24.430	23.060	-0.780	-3.234%	15.13万	0.00亿	0.000%
2026-06-09	23.970	24.120	24.150	23.370	0.590	2.507%	12.71万	0.00亿	0.000%
2026-06-08	23.500	23.530	24.080	23.130	-0.730	-3.009%	15.30万	0.00亿	0.000%
2026-06-05	24.200	24.260	24.730	23.500	0.210	0.873%	18.18万	0.00亿	0.000%
2026-06-04	24.580	24.050	24.650	23.860	-0.730	-2.946%	15.54万	0.00亿	0.000%
2026-06-03	24.670	24.780	25.500	24.510	-0.130	-0.522%	16.45万	0.00亿	0.000%
2026-06-02	25.990	24.910	26.000	24.300	-0.770	-2.998%	18.87万	0.00亿	0.000%
2026-06-01	24.900	25.680	26.220	24.780	0.770	3.091%	23.02万	0.00亿	0.000%
2026-05-29	25.570	24.910	26.180	24.790	-0.850	-3.300%	19.71万	0.00亿	0.000%
2026-05-28	25.220	25.760	26.280	24.510	0.610	2.425%	26.57万	0.00亿	0.000%
2026-05-27	26.150	25.150	26.300	24.950	-1.010	-3.861%	18.42万	0.00亿	0.000%
2026-05-26	26.790	26.160	26.790	25.630	-0.900	-3.326%	21.19万	0.00亿	0.000%
2026-05-25	27.750	27.060	28.210	26.710	-0.150	-0.551%	18.87万	0.00亿	0.000%
2026-05-22	27.000	27.210	27.540	26.330	0.420	1.568%	23.01万	0.00亿	0.000%
2026-05-21	28.400	26.790	28.450	26.650	-1.380	-4.899%	26.76万	0.00亿	0.000%
2026-05-20	29.320	28.170	29.430	27.850	-1.450	-4.895%	28.55万	0.00亿	0.000%
2026-05-19	29.250	29.620	29.980	28.960	0.260	0.886%	17.70万	0.00亿	0.000%
2026-05-18	29.010	29.360	29.850	29.000	0.010	0.034%	15.45万	0.00亿	0.000%
2026-05-15	29.950	29.350	30.580	29.040	-0.340	-1.145%	21.49万	0.00亿	0.000%
2026-05-14	31.660	29.690	31.700	29.690	-1.660	-5.295%	24.72万	0.00亿	0.000%
2026-05-13	30.420	31.350	31.460	30.210	0.620	2.018%	18.81万	0.00亿	0.000%
2026-05-12	31.700	30.730	31.740	30.510	-0.990	-3.121%	22.43万	0.00亿	0.000%
2026-05-11	32.320	31.720	32.650	31.300	0.000	0.000%	30.55万	0.00亿	0.000%
2026-05-08	32.100	31.720	33.460	31.700	-0.480	-1.491%	34.92万	0.00亿	0.000%
2026-05-07	31.260	32.200	32.280	31.250	1.070	3.437%	33.93万	0.00亿	0.000%
2026-05-06	29.800	31.130	31.800	29.530	1.910	6.537%	40.22万	0.00亿	0.000%
2026-04-30	29.700	29.220	29.940	29.080	-0.520	-1.748%	22.93万	0.00亿	0.000%
2026-04-29	29.600	29.740	30.120	29.600	0.410	1.398%	30.79万	0.00亿	0.000%
2026-04-28	30.660	29.330	30.920	28.900	-1.920	-6.144%	51.15万	0.00亿	0.000%
2026-04-27	33.800	31.250	34.400	31.000	-6.150	-16.444%	70.23万	0.00亿	0.000%
2026-04-24	38.780	37.400	42.540	36.660	-1.460	-3.757%	81.63万	0.00亿	0.000%
2026-04-23	39.460	38.860	40.490	38.820	-0.990	-2.484%	29.98万	0.00亿	0.000%
2026-04-22	37.750	39.850	40.210	37.500	1.690	4.429%	35.96万	0.00亿	0.000%
2026-04-21	38.870	38.160	38.950	37.580	-1.010	-2.579%	21.94万	0.00亿	0.000%
2026-04-20	39.290	39.170	40.000	38.910	0.360	0.928%	39.05万	0.00亿	0.000%
2026-04-17	37.110	38.810	38.980	37.110	1.330	3.549%	35.96万	0.00亿	0.000%
2026-04-16	36.100	37.480	37.520	36.100	1.480	4.111%	36.92万	0.00亿	0.000%
2026-04-15	35.810	36.000	37.160	35.300	0.380	1.067%	28.61万	0.00亿	0.000%
2026-04-14	35.580	35.620	36.190	35.300	0.420	1.193%	20.91万	0.00亿	0.000%
2026-04-13	35.130	35.200	35.940	35.110	0.000	0.000%	19.79万	0.00亿	0.000%
2026-04-10	36.210	36.090	37.680	35.620	0.000	0.000%	30.73万	0.00亿	0.000%
2026-04-09	36.850	35.890	36.990	35.850	0.000	0.000%	34.48万	0.00亿	0.000%
2026-04-08	38.300	37.930	39.000	36.600	0.000	0.000%	45.10万	0.00亿	0.000%
2026-04-07	35.850	35.370	36.360	34.710	0.000	0.000%	21.41万	0.00亿	0.000%
2026-04-03	37.200	36.190	37.500	36.030	0.000	0.000%	23.00万	0.00亿	0.000%
2026-04-02	36.570	36.810	37.800	35.740	0.000	0.000%	34.67万	0.00亿	0.000%
2026-04-01	36.600	37.050	37.590	36.200	0.000	0.000%	30.64万	0.00亿	0.000%