值得买（300785）历史行情

以下为值得买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	37.410	36.220	37.660	36.090	-0.890	-2.398%	1,328.14万	4.85亿	10.208%
2026-10-06	37.410	36.220	37.660	36.090	-0.890	-2.398%	1,328.14万	4.85亿	10.208%
2026-10-05	37.410	36.220	37.660	36.090	-0.890	-2.398%	1,328.14万	4.85亿	10.208%
2026-10-02	37.410	36.220	37.660	36.090	-0.890	-2.398%	1,328.14万	4.85亿	10.208%
2026-10-01	37.410	36.220	37.660	36.090	-0.890	-2.398%	1,328.14万	4.85亿	10.208%
2026-09-30	37.410	36.220	37.660	36.090	-0.890	-2.398%	13.28万	0.00亿	0.000%
2026-09-29	33.990	37.110	38.200	33.490	3.590	10.710%	23.40万	0.00亿	0.000%
2026-09-28	34.840	33.520	35.170	33.500	-1.260	-3.623%	7.37万	0.00亿	0.000%
2026-09-27	35.850	34.780	36.500	34.750	-1.450	-4.002%	1,125.60万	3.99亿	8.652%
2026-09-24	35.850	34.780	36.500	34.750	-1.450	-4.002%	11.26万	0.00亿	0.000%
2026-09-23	38.880	36.230	39.200	35.910	-1.440	-3.823%	17.70万	0.00亿	0.000%
2026-09-22	36.700	37.670	39.900	35.300	3.380	9.857%	27.55万	0.00亿	0.000%
2026-09-21	34.250	34.290	34.520	33.880	0.240	0.705%	4.28万	0.00亿	0.000%
2026-09-18	34.200	34.050	34.310	33.590	0.210	0.621%	4.88万	0.00亿	0.000%
2026-09-17	33.110	33.840	34.260	33.110	0.380	1.136%	5.25万	0.00亿	0.000%
2026-09-16	32.800	33.460	33.660	32.480	0.360	1.088%	4.00万	0.00亿	0.000%
2026-09-15	33.900	33.100	34.250	33.070	-0.390	-1.165%	4.79万	0.00亿	0.000%
2026-09-14	34.180	33.490	34.180	33.330	-0.730	-2.133%	4.38万	0.00亿	0.000%
2026-09-11	35.600	34.220	35.660	33.800	-1.760	-4.892%	7.80万	0.00亿	0.000%
2026-09-10	37.880	35.980	38.000	35.620	0.510	1.438%	9.62万	0.00亿	0.000%
2026-09-09	36.780	35.470	36.780	35.080	-1.400	-3.797%	6.98万	0.00亿	0.000%
2026-09-08	36.500	36.870	37.440	36.030	0.210	0.573%	7.91万	0.00亿	0.000%
2026-09-07	36.880	36.660	36.890	35.920	0.280	0.770%	9.21万	0.00亿	0.000%
2026-09-04	35.810	36.380	38.360	35.430	0.930	2.623%	15.28万	0.00亿	0.000%
2026-09-03	35.970	35.450	36.860	35.020	-0.330	-0.922%	7.47万	0.00亿	0.000%
2026-09-02	35.820	35.780	36.600	35.380	-0.670	-1.838%	10.26万	0.00亿	0.000%
2026-09-01	34.780	36.450	37.870	34.780	1.550	4.441%	17.73万	0.00亿	0.000%
2026-08-31	33.040	34.900	35.080	32.980	1.210	3.592%	12.27万	0.00亿	0.000%
2026-08-28	33.290	33.690	34.390	32.650	0.830	2.526%	13.29万	0.00亿	0.000%
2026-08-27	32.720	32.860	33.270	32.370	-0.660	-1.969%	8.44万	0.00亿	0.000%
2026-08-26	34.050	33.520	34.290	33.300	-0.780	-2.274%	4.48万	0.00亿	0.000%
2026-08-25	33.880	34.300	34.520	32.570	-0.170	-0.493%	6.53万	0.00亿	0.000%
2026-08-24	35.800	34.470	35.960	34.020	-1.330	-3.715%	4.64万	0.00亿	0.000%
2026-08-21	36.060	35.800	36.340	35.230	-0.610	-1.675%	4.47万	0.00亿	0.000%
2026-08-20	36.600	36.410	37.070	35.800	0.310	0.859%	4.80万	0.00亿	0.000%
2026-08-19	37.850	36.100	38.020	36.010	-2.300	-5.990%	6.99万	0.00亿	0.000%
2026-08-18	39.350	38.400	39.890	37.920	-1.230	-3.104%	6.67万	0.00亿	0.000%
2026-08-17	39.260	39.630	39.680	38.300	0.620	1.589%	6.95万	0.00亿	0.000%
2026-08-14	39.580	39.010	40.380	37.900	-0.370	-0.940%	10.63万	0.00亿	0.000%
2026-08-13	40.360	39.380	41.790	39.370	-0.790	-1.967%	15.13万	0.00亿	0.000%
2026-08-12	40.850	40.170	41.100	39.000	0.150	0.375%	11.51万	0.00亿	0.000%
2026-08-11	40.510	40.020	41.290	39.500	0.330	0.831%	13.25万	0.00亿	0.000%
2026-08-10	40.450	39.690	40.450	39.000	-0.770	-1.903%	9.00万	0.00亿	0.000%
2026-08-07	40.030	40.460	40.720	38.880	-0.140	-0.345%	14.54万	0.00亿	0.000%
2026-08-06	40.310	40.600	41.850	39.990	-0.300	-0.733%	15.86万	0.00亿	0.000%
2026-08-05	39.520	40.900	41.300	39.510	0.040	0.098%	19.37万	0.00亿	0.000%
2026-08-04	39.810	40.860	41.350	38.830	1.680	4.288%	23.24万	0.00亿	0.000%
2026-08-03	38.960	39.180	40.380	37.960	0.980	2.565%	21.15万	0.00亿	0.000%
2026-07-31	32.500	38.200	38.980	32.500	5.030	15.164%	22.16万	0.00亿	0.000%
2026-07-30	33.780	33.170	35.330	33.070	-0.560	-1.660%	9.44万	0.00亿	0.000%
2026-07-29	33.610	33.730	33.950	32.670	0.350	1.049%	6.20万	0.00亿	0.000%
2026-07-28	33.030	33.380	34.380	32.900	-0.060	-0.179%	5.04万	0.00亿	0.000%
2026-07-27	32.080	33.440	33.500	31.660	1.290	4.012%	4.99万	0.00亿	0.000%
2026-07-24	33.020	32.150	33.200	32.090	-1.660	-4.910%	4.93万	0.00亿	0.000%
2026-07-23	33.400	33.810	34.260	32.800	0.550	1.654%	6.21万	0.00亿	0.000%
2026-07-22	33.910	33.260	34.280	33.050	-1.390	-4.012%	8.77万	0.00亿	0.000%
2026-07-21	33.490	34.650	34.660	30.940	0.580	1.702%	14.01万	0.00亿	0.000%
2026-07-20	36.310	34.070	37.290	33.400	-1.530	-4.298%	13.71万	0.00亿	0.000%
2026-07-17	36.000	35.600	39.600	35.360	0.120	0.338%	18.81万	0.00亿	0.000%
2026-07-16	35.090	35.480	36.290	34.410	0.680	1.954%	8.69万	0.00亿	0.000%
2026-07-15	33.750	34.800	35.180	33.600	0.970	2.867%	7.07万	0.00亿	0.000%
2026-07-14	34.780	33.830	34.930	32.450	-0.540	-1.571%	6.52万	0.00亿	0.000%
2026-07-13	36.430	34.370	36.800	34.280	-2.310	-6.298%	6.55万	0.00亿	0.000%
2026-07-10	34.500	36.680	38.320	34.200	1.680	4.800%	13.37万	0.00亿	0.000%
2026-07-09	33.990	35.000	35.630	33.600	0.600	1.744%	8.04万	0.00亿	0.000%
2026-07-08	33.920	34.400	34.680	33.220	0.400	1.176%	5.52万	0.00亿	0.000%
2026-07-07	35.350	34.000	35.780	33.920	-1.320	-3.737%	4.94万	0.00亿	0.000%
2026-07-06	36.320	35.320	37.000	35.200	-1.140	-3.127%	5.77万	0.00亿	0.000%
2026-07-03	37.270	36.460	37.680	36.110	-1.430	-3.774%	8.50万	0.00亿	0.000%
2026-07-02	38.600	37.890	39.980	37.500	0.250	0.664%	10.98万	0.00亿	0.000%
2026-07-01	36.620	37.640	38.280	36.320	0.970	2.645%	6.41万	0.00亿	0.000%
2026-06-30	36.230	36.670	37.080	35.800	0.380	1.047%	5.16万	0.00亿	0.000%
2026-06-29	36.120	36.290	36.800	35.720	0.330	0.918%	5.89万	0.00亿	0.000%
2026-06-26	38.000	35.960	38.170	35.860	-2.310	-6.036%	8.49万	0.00亿	0.000%
2026-06-25	39.200	38.270	39.590	38.010	-1.350	-3.407%	6.19万	0.00亿	0.000%
2026-06-24	39.730	39.620	40.300	38.820	-0.190	-0.477%	4.87万	0.00亿	0.000%
2026-06-23	41.180	39.810	41.470	39.560	-2.040	-4.875%	7.74万	0.00亿	0.000%
2026-06-22	40.000	41.850	41.850	39.540	1.380	3.410%	9.48万	0.00亿	0.000%
2026-06-18	39.800	40.470	40.920	39.160	0.530	1.327%	7.45万	0.00亿	0.000%
2026-06-17	39.750	39.940	40.340	39.340	-0.140	-0.349%	4.82万	0.00亿	0.000%
2026-06-16	39.900	40.080	40.500	38.950	0.210	0.527%	6.15万	0.00亿	0.000%
2026-06-15	39.960	39.870	40.180	39.060	1.020	2.625%	5.76万	0.00亿	0.000%
2026-06-12	38.610	38.850	39.330	38.370	0.790	2.076%	5.17万	0.00亿	0.000%
2026-06-11	39.010	38.060	39.080	37.700	-1.270	-3.229%	6.87万	0.00亿	0.000%
2026-06-10	40.030	39.330	40.770	39.040	-1.230	-3.033%	5.70万	0.00亿	0.000%
2026-06-09	40.560	40.560	40.760	39.200	0.540	1.349%	5.73万	0.00亿	0.000%
2026-06-08	39.510	40.020	41.300	39.510	-1.340	-3.240%	6.26万	0.00亿	0.000%
2026-06-05	41.880	41.360	42.100	40.140	-0.020	-0.048%	7.64万	0.00亿	0.000%
2026-06-04	43.330	41.380	43.430	40.860	-2.710	-6.147%	12.10万	0.00亿	0.000%
2026-06-03	45.200	44.090	45.980	43.700	-2.420	-5.203%	10.75万	0.00亿	0.000%
2026-06-02	47.990	46.510	48.580	45.400	-2.160	-4.438%	9.31万	0.00亿	0.000%
2026-06-01	45.260	48.670	49.680	45.000	3.380	7.463%	14.68万	0.00亿	0.000%
2026-05-29	45.190	45.290	47.000	45.190	0.420	0.936%	9.69万	0.00亿	0.000%
2026-05-28	45.350	44.870	45.770	43.300	-0.892	-1.949%	8.11万	0.00亿	0.000%
2026-05-27	45.932	45.762	47.012	44.592	0.330	0.726%	7.38万	0.00亿	0.000%
2026-05-26	46.372	45.432	46.552	44.202	-1.500	-3.196%	8.41万	0.00亿	0.000%
2026-05-25	49.392	46.932	50.462	46.812	-2.300	-4.672%	10.87万	0.00亿	0.000%
2026-05-22	50.432	49.232	51.302	48.882	-1.450	-2.861%	9.90万	0.00亿	0.000%
2026-05-21	53.702	50.682	55.002	50.312	-2.530	-4.755%	15.35万	0.00亿	0.000%
2026-05-20	54.812	53.212	56.412	52.822	-2.340	-4.212%	14.17万	0.00亿	0.000%
2026-05-19	52.872	55.552	55.992	52.412	2.150	4.026%	18.14万	0.00亿	0.000%
2026-05-18	51.582	53.402	54.072	51.482	0.720	1.367%	9.95万	0.00亿	0.000%
2026-05-15	50.872	52.682	55.012	50.872	1.780	3.497%	13.89万	0.00亿	0.000%
2026-05-14	55.182	50.902	55.772	50.902	-3.340	-6.158%	13.88万	0.00亿	0.000%
2026-05-13	53.852	54.242	54.542	52.872	0.070	0.129%	11.14万	0.00亿	0.000%
2026-05-12	55.062	54.172	56.142	53.972	-1.710	-3.060%	12.74万	0.00亿	0.000%
2026-05-11	53.302	55.882	56.672	52.952	2.540	4.762%	20.50万	0.00亿	0.000%
2026-05-08	55.792	53.342	56.862	53.212	-1.010	-1.858%	21.88万	0.00亿	0.000%
2026-05-07	51.662	54.352	54.762	50.712	3.170	6.194%	20.11万	0.00亿	0.000%
2026-05-06	49.812	51.182	52.042	49.552	2.050	4.172%	9.94万	0.00亿	0.000%
2026-04-30	49.412	49.132	49.802	48.332	-0.280	-0.567%	6.36万	0.00亿	0.000%
2026-04-29	48.872	49.412	50.222	48.512	0.540	1.105%	6.64万	0.00亿	0.000%
2026-04-28	51.512	48.872	51.642	48.462	-3.090	-5.947%	10.60万	0.00亿	0.000%
2026-04-27	51.722	51.962	52.292	50.162	0.400	0.776%	8.15万	0.00亿	0.000%
2026-04-24	51.952	51.562	53.112	50.672	-0.410	-0.789%	11.12万	0.00亿	0.000%
2026-04-23	53.612	51.972	55.312	51.832	-1.820	-3.383%	12.24万	0.00亿	0.000%
2026-04-22	54.662	53.792	54.772	52.942	-0.870	-1.592%	12.65万	0.00亿	0.000%
2026-04-21	54.742	54.662	56.312	53.892	0.820	1.523%	21.56万	0.00亿	0.000%
2026-04-20	51.092	53.842	55.102	50.552	2.810	5.506%	20.59万	0.00亿	0.000%
2026-04-17	50.722	51.032	51.432	50.202	-0.190	-0.371%	9.04万	0.00亿	0.000%
2026-04-16	50.292	51.222	51.552	50.112	1.420	2.851%	13.31万	0.00亿	0.000%
2026-04-15	50.902	49.802	51.572	49.572	-1.020	-2.007%	9.35万	0.00亿	0.000%
2026-04-14	49.812	50.822	51.132	49.612	1.800	3.672%	14.64万	0.00亿	0.000%
2026-04-13	49.112	49.022	49.502	48.612	-0.720	-1.447%	7.21万	0.00亿	0.000%
2026-04-10	50.032	49.742	50.982	49.452	0.000	0.000%	10.24万	0.00亿	0.000%
2026-04-09	51.092	49.632	51.562	49.412	0.000	0.000%	14.36万	0.00亿	0.000%
2026-04-08	47.812	52.302	52.412	47.812	0.000	0.000%	20.03万	0.00亿	0.000%
2026-04-07	46.392	46.592	47.302	45.752	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-03	47.362	45.462	47.562	45.412	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-02	48.322	47.092	48.332	46.702	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-01	49.802	48.802	49.892	48.112	0.000	0.000%	7.70万	0.00亿	0.000%