因赛集团（300781）历史行情

以下为因赛集团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
2026-10-07	27.870	26.910	27.980	26.910	-0.740	-2.676%	394.24万	1.08亿	3.254%
2026-10-06	27.870	26.910	27.980	26.910	-0.740	-2.676%	394.24万	1.08亿	3.254%
2026-10-05	27.870	26.910	27.980	26.910	-0.740	-2.676%	394.24万	1.08亿	3.254%
2026-10-02	27.870	26.910	27.980	26.910	-0.740	-2.676%	394.24万	1.08亿	3.254%
2026-10-01	27.870	26.910	27.980	26.910	-0.740	-2.676%	394.24万	1.08亿	3.254%
2026-09-30	27.870	26.910	27.980	26.910	-0.740	-2.676%	3.94万	0.00亿	0.000%
2026-09-29	25.700	27.650	28.000	25.600	1.860	7.212%	5.95万	0.00亿	0.000%
2026-09-28	26.970	25.790	26.970	25.570	-0.960	-3.589%	2.64万	0.00亿	0.000%
2026-09-27	27.180	26.750	27.780	26.730	-0.660	-2.408%	329.82万	0.89亿	2.723%
2026-09-24	27.180	26.750	27.780	26.730	-0.660	-2.408%	3.30万	0.00亿	0.000%
2026-09-23	28.300	27.410	28.370	27.340	-0.970	-3.418%	5.37万	0.00亿	0.000%
2026-09-22	28.140	28.380	28.920	27.350	1.080	3.956%	8.10万	0.00亿	0.000%
2026-09-21	26.410	27.300	27.760	26.340	0.850	3.214%	5.48万	0.00亿	0.000%
2026-09-18	26.470	26.450	26.750	26.200	-0.020	-0.076%	3.48万	0.00亿	0.000%
2026-09-17	25.310	26.470	26.880	25.310	0.910	3.560%	5.20万	0.00亿	0.000%
2026-09-16	25.300	25.560	25.790	24.880	0.170	0.670%	2.59万	0.00亿	0.000%
2026-09-15	26.420	25.390	26.570	25.380	-0.790	-3.018%	3.26万	0.00亿	0.000%
2026-09-14	26.510	26.180	26.590	26.000	-0.620	-2.313%	2.77万	0.00亿	0.000%
2026-09-11	26.830	26.800	27.290	26.240	-0.460	-1.687%	4.29万	0.00亿	0.000%
2026-09-10	28.040	27.260	28.210	27.170	-0.870	-3.093%	3.30万	0.00亿	0.000%
2026-09-09	28.870	28.130	29.190	27.920	-1.070	-3.664%	4.56万	0.00亿	0.000%
2026-09-08	28.620	29.200	29.790	28.620	0.310	1.073%	5.88万	0.00亿	0.000%
2026-09-07	29.010	28.890	29.420	28.500	-0.130	-0.448%	6.75万	0.00亿	0.000%
2026-09-04	27.900	29.020	30.700	27.800	1.380	4.993%	11.52万	0.00亿	0.000%
2026-09-03	28.720	27.640	29.100	27.510	-0.800	-2.813%	4.68万	0.00亿	0.000%
2026-09-02	28.880	28.440	29.420	28.280	-0.680	-2.335%	6.05万	0.00亿	0.000%
2026-09-01	27.690	29.120	29.600	27.660	1.200	4.298%	11.01万	0.00亿	0.000%
2026-08-31	25.950	27.920	28.190	25.900	1.780	6.809%	8.09万	0.00亿	0.000%
2026-08-28	26.260	26.140	26.800	25.910	0.120	0.461%	4.23万	0.00亿	0.000%
2026-08-27	25.810	26.020	26.190	25.710	0.240	0.931%	2.23万	0.00亿	0.000%
2026-08-26	26.680	25.780	26.830	25.620	-0.990	-3.698%	3.99万	0.00亿	0.000%
2026-08-25	25.780	26.770	26.850	25.700	0.740	2.843%	3.01万	0.00亿	0.000%
2026-08-24	26.900	26.030	27.000	25.700	-0.870	-3.234%	2.66万	0.00亿	0.000%
2026-08-21	27.070	26.900	27.190	26.240	-0.260	-0.957%	2.10万	0.00亿	0.000%
2026-08-20	27.350	27.160	27.710	26.800	0.260	0.967%	2.79万	0.00亿	0.000%
2026-08-19	28.000	26.900	28.280	26.800	-1.400	-4.947%	3.44万	0.00亿	0.000%
2026-08-18	28.950	28.300	28.950	27.970	-0.650	-2.245%	3.12万	0.00亿	0.000%
2026-08-17	28.900	28.950	29.030	28.000	0.460	1.615%	4.49万	0.00亿	0.000%
2026-08-14	28.730	28.490	29.740	27.800	-0.290	-1.008%	7.36万	0.00亿	0.000%
2026-08-13	29.360	28.780	31.210	28.780	-0.580	-1.975%	10.67万	0.00亿	0.000%
2026-08-12	28.480	29.360	30.750	28.400	0.830	2.909%	9.43万	0.00亿	0.000%
2026-08-11	29.580	28.530	29.680	28.330	-0.450	-1.553%	4.06万	0.00亿	0.000%
2026-08-10	28.950	28.980	29.270	28.170	0.010	0.035%	4.93万	0.00亿	0.000%
2026-08-07	28.700	28.970	29.130	27.620	0.040	0.138%	7.13万	0.00亿	0.000%
2026-08-06	28.900	28.930	29.880	28.430	-0.590	-1.999%	8.35万	0.00亿	0.000%
2026-08-05	28.770	29.520	29.680	28.770	0.190	0.648%	8.49万	0.00亿	0.000%
2026-08-04	27.410	29.330	29.770	27.410	1.930	7.044%	10.99万	0.00亿	0.000%
2026-08-03	27.320	27.400	28.400	26.780	-0.190	-0.689%	7.45万	0.00亿	0.000%
2026-07-31	24.860	27.590	28.730	24.860	2.780	11.205%	11.78万	0.00亿	0.000%
2026-07-30	24.820	24.810	26.100	24.740	-0.210	-0.839%	5.30万	0.00亿	0.000%
2026-07-29	24.830	25.020	25.240	24.500	0.290	1.173%	4.18万	0.00亿	0.000%
2026-07-28	24.140	24.730	25.470	23.800	0.450	1.853%	4.86万	0.00亿	0.000%
2026-07-27	23.060	24.280	24.330	22.710	1.390	6.073%	4.91万	0.00亿	0.000%
2026-07-24	23.500	22.890	23.820	22.800	-1.000	-4.186%	2.90万	0.00亿	0.000%
2026-07-23	23.440	23.890	23.930	23.250	0.170	0.717%	3.17万	0.00亿	0.000%
2026-07-22	24.010	23.720	24.410	23.500	-0.720	-2.946%	4.42万	0.00亿	0.000%
2026-07-21	24.390	24.440	24.590	22.490	0.230	0.950%	7.35万	0.00亿	0.000%
2026-07-20	24.910	24.210	26.090	23.720	-0.090	-0.370%	6.70万	0.00亿	0.000%
2026-07-17	25.820	24.300	27.660	24.140	-1.480	-5.741%	7.82万	0.00亿	0.000%
2026-07-16	24.980	25.780	25.980	24.610	0.730	2.914%	5.32万	0.00亿	0.000%
2026-07-15	24.360	25.050	25.400	24.190	0.760	3.129%	4.60万	0.00亿	0.000%
2026-07-14	24.800	24.290	24.920	23.580	-0.440	-1.779%	3.76万	0.00亿	0.000%
2026-07-13	26.010	24.730	26.780	24.630	-1.710	-6.467%	5.25万	0.00亿	0.000%
2026-07-10	25.630	26.440	27.490	24.950	0.760	2.960%	8.66万	0.00亿	0.000%
2026-07-09	24.630	25.680	26.380	24.380	0.980	3.968%	6.13万	0.00亿	0.000%
2026-07-08	24.650	24.700	25.090	23.900	0.160	0.652%	4.61万	0.00亿	0.000%
2026-07-07	25.300	24.540	25.730	24.520	-0.890	-3.500%	4.12万	0.00亿	0.000%
2026-07-06	26.300	25.430	26.870	25.430	-1.150	-4.327%	5.87万	0.00亿	0.000%
2026-07-03	27.770	26.580	28.300	26.530	-2.370	-8.187%	9.49万	0.00亿	0.000%
2026-07-02	28.050	28.950	29.800	26.640	1.800	6.630%	14.08万	0.00亿	0.000%
2026-07-01	26.620	27.150	27.590	26.310	0.790	2.997%	4.21万	0.00亿	0.000%
2026-06-30	26.000	26.360	26.540	25.780	0.610	2.369%	3.88万	0.00亿	0.000%
2026-06-29	25.960	25.750	26.640	25.500	-0.210	-0.809%	3.86万	0.00亿	0.000%
2026-06-26	27.070	25.960	27.130	25.630	-1.110	-4.100%	4.66万	0.00亿	0.000%
2026-06-25	28.000	27.070	28.210	26.910	-1.100	-3.905%	4.31万	0.00亿	0.000%
2026-06-24	28.610	28.170	28.770	27.690	-0.600	-2.086%	3.82万	0.00亿	0.000%
2026-06-23	29.220	28.770	29.630	28.500	-0.880	-2.968%	4.17万	0.00亿	0.000%
2026-06-22	28.550	29.650	29.690	28.180	0.620	2.136%	5.40万	0.00亿	0.000%
2026-06-18	28.220	29.030	29.540	27.810	0.700	2.471%	4.48万	0.00亿	0.000%
2026-06-17	28.860	28.330	28.960	28.130	-0.630	-2.175%	3.00万	0.00亿	0.000%
2026-06-16	28.800	28.960	29.160	28.430	-0.020	-0.069%	2.65万	0.00亿	0.000%
2026-06-15	28.490	28.980	29.220	28.050	0.940	3.352%	3.45万	0.00亿	0.000%
2026-06-12	28.020	28.040	28.350	27.570	0.320	1.154%	2.97万	0.00亿	0.000%
2026-06-11	28.310	27.720	28.620	27.330	-0.940	-3.280%	3.59万	0.00亿	0.000%
2026-06-10	29.500	28.660	29.850	28.280	-0.870	-2.946%	3.69万	0.00亿	0.000%
2026-06-09	29.310	29.530	29.680	28.420	0.510	1.757%	3.65万	0.00亿	0.000%
2026-06-08	28.730	29.020	30.000	28.530	-0.680	-2.290%	3.70万	0.00亿	0.000%
2026-06-05	29.980	29.700	30.460	29.000	0.020	0.067%	3.89万	0.00亿	0.000%
2026-06-04	30.180	29.680	30.250	29.460	-0.830	-2.720%	3.74万	0.00亿	0.000%
2026-06-03	31.180	30.510	31.240	30.240	-0.980	-3.112%	4.72万	0.00亿	0.000%
2026-06-02	32.980	31.490	33.280	30.850	-1.500	-4.547%	6.40万	0.00亿	0.000%
2026-06-01	32.130	32.990	33.980	31.970	0.960	2.997%	8.00万	0.00亿	0.000%
2026-05-29	32.270	32.030	33.520	31.930	-0.150	-0.466%	5.72万	0.00亿	0.000%
2026-05-28	32.190	32.180	32.700	31.160	0.010	0.031%	4.47万	0.00亿	0.000%
2026-05-27	33.330	32.170	34.200	32.080	-0.380	-1.167%	5.97万	0.00亿	0.000%
2026-05-26	33.210	32.550	33.380	31.810	-0.940	-2.807%	5.06万	0.00亿	0.000%
2026-05-25	34.020	33.490	34.920	33.150	-0.100	-0.298%	4.51万	0.00亿	0.000%
2026-05-22	34.000	33.590	34.200	32.930	0.050	0.149%	4.53万	0.00亿	0.000%
2026-05-21	35.220	33.540	35.980	33.450	-1.640	-4.662%	5.72万	0.00亿	0.000%
2026-05-20	36.500	35.180	36.710	35.030	-1.730	-4.687%	5.42万	0.00亿	0.000%
2026-05-19	35.990	36.910	37.380	35.720	0.810	2.244%	6.23万	0.00亿	0.000%
2026-05-18	35.200	36.100	36.310	35.120	0.870	2.469%	4.77万	0.00亿	0.000%
2026-05-15	34.870	35.230	36.720	34.700	0.530	1.527%	6.49万	0.00亿	0.000%
2026-05-14	37.180	34.700	37.480	34.680	-1.830	-5.010%	5.18万	0.00亿	0.000%
2026-05-13	36.220	36.530	37.000	36.110	0.030	0.082%	3.69万	0.00亿	0.000%
2026-05-12	36.810	36.500	37.310	36.200	-0.620	-1.670%	4.57万	0.00亿	0.000%
2026-05-11	37.000	37.120	37.770	36.830	0.210	0.569%	6.37万	0.00亿	0.000%
2026-05-08	38.000	36.910	38.350	36.880	-0.280	-0.753%	9.78万	0.00亿	0.000%
2026-05-07	35.720	37.190	37.440	35.300	1.740	4.908%	8.80万	0.00亿	0.000%
2026-05-06	34.500	35.450	35.900	34.500	1.230	3.594%	5.18万	0.00亿	0.000%
2026-04-30	34.010	34.220	34.790	33.930	-0.110	-0.320%	4.21万	0.00亿	0.000%
2026-04-29	33.250	34.330	35.060	33.080	1.700	5.210%	8.57万	0.00亿	0.000%
2026-04-28	34.130	32.630	34.240	32.550	-1.710	-4.980%	4.78万	0.00亿	0.000%
2026-04-27	34.440	34.340	34.520	33.720	-0.160	-0.464%	2.98万	0.00亿	0.000%
2026-04-24	35.140	34.500	35.290	33.970	-0.810	-2.294%	4.16万	0.00亿	0.000%
2026-04-23	36.060	35.310	36.500	35.070	-0.760	-2.107%	4.37万	0.00亿	0.000%
2026-04-22	36.180	36.070	36.300	35.450	-0.340	-0.934%	3.39万	0.00亿	0.000%
2026-04-21	37.000	36.410	37.220	36.050	-0.630	-1.701%	4.24万	0.00亿	0.000%
2026-04-20	35.800	37.040	37.680	35.800	0.910	2.519%	6.15万	0.00亿	0.000%
2026-04-17	35.990	36.130	36.350	35.580	-0.070	-0.193%	3.88万	0.00亿	0.000%
2026-04-16	35.390	36.200	36.300	35.380	0.800	2.260%	4.69万	0.00亿	0.000%
2026-04-15	36.110	35.400	36.180	35.200	-0.580	-1.612%	3.31万	0.00亿	0.000%
2026-04-14	36.330	35.980	36.500	35.530	0.410	1.153%	3.87万	0.00亿	0.000%
2026-04-13	35.410	35.570	36.000	35.000	-0.360	-1.002%	3.74万	0.00亿	0.000%
2026-04-10	36.490	35.930	36.860	35.900	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-09	36.450	36.200	36.940	35.810	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-08	35.030	37.150	37.290	35.010	0.000	0.000%	9.67万	0.00亿	0.000%
2026-04-07	33.290	34.250	34.490	33.170	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-03	34.650	33.210	34.650	33.200	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-02	35.350	34.200	35.390	34.000	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-01	35.990	35.550	36.060	35.170	0.000	0.000%	3.48万	0.00亿	0.000%