首都在线（300846）历史行情

以下为首都在线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
2026-10-02	18.840	18.140	19.080	18.130	-0.610	-3.253%	1,302.20万	2.40亿	3.124%
2026-10-01	18.840	18.140	19.080	18.130	-0.610	-3.253%	1,302.20万	2.40亿	3.124%
2026-09-30	18.840	18.140	19.080	18.130	-0.610	-3.253%	13.02万	0.00亿	0.000%
2026-09-29	18.520	18.750	19.080	18.520	0.120	0.644%	11.71万	0.00亿	0.000%
2026-09-28	19.790	18.630	19.800	18.460	-1.160	-5.862%	17.62万	0.00亿	0.000%
2026-09-27	19.860	19.790	20.230	19.700	-0.220	-1.099%	1,291.03万	2.58亿	3.097%
2026-09-24	19.860	19.790	20.230	19.700	-0.220	-1.099%	12.91万	0.00亿	0.000%
2026-09-23	20.460	20.010	20.460	19.850	-0.450	-2.199%	16.91万	0.00亿	0.000%
2026-09-22	20.850	20.460	21.200	20.270	-0.150	-0.728%	22.48万	0.00亿	0.000%
2026-09-21	20.300	20.610	20.790	20.030	0.440	2.181%	27.50万	0.00亿	0.000%
2026-09-18	19.930	20.170	20.680	19.710	0.620	3.171%	30.85万	0.00亿	0.000%
2026-09-17	19.250	19.550	19.680	19.100	0.170	0.877%	20.29万	0.00亿	0.000%
2026-09-16	19.120	19.380	19.650	18.670	0.230	1.201%	19.25万	0.00亿	0.000%
2026-09-15	19.190	19.150	19.480	19.060	-0.090	-0.468%	14.40万	0.00亿	0.000%
2026-09-14	19.950	19.240	19.980	19.090	-0.670	-3.365%	22.87万	0.00亿	0.000%
2026-09-11	19.540	19.910	20.120	19.160	0.200	1.015%	32.70万	0.00亿	0.000%
2026-09-10	18.970	19.710	20.050	18.580	0.740	3.901%	39.66万	0.00亿	0.000%
2026-09-09	19.110	18.970	19.250	18.720	-0.030	-0.158%	12.46万	0.00亿	0.000%
2026-09-08	19.300	19.000	19.520	18.850	-0.270	-1.401%	17.40万	0.00亿	0.000%
2026-09-07	19.340	19.270	19.400	19.070	0.000	0.000%	17.27万	0.00亿	0.000%
2026-09-04	19.580	19.270	20.070	19.160	-0.110	-0.568%	26.09万	0.00亿	0.000%
2026-09-03	19.740	19.380	19.820	19.200	-0.340	-1.724%	20.18万	0.00亿	0.000%
2026-09-02	19.170	19.720	20.000	19.120	0.280	1.440%	22.95万	0.00亿	0.000%
2026-09-01	19.600	19.440	19.740	19.150	0.040	0.206%	24.22万	0.00亿	0.000%
2026-08-31	18.000	19.400	19.490	17.920	0.930	5.035%	25.94万	0.00亿	0.000%
2026-08-28	18.950	18.470	19.250	18.450	-0.360	-1.912%	22.40万	0.00亿	0.000%
2026-08-27	18.710	18.830	19.030	18.480	0.380	2.060%	17.29万	0.00亿	0.000%
2026-08-26	18.700	18.450	18.750	18.270	-0.260	-1.390%	14.41万	0.00亿	0.000%
2026-08-25	18.110	18.710	18.880	17.870	0.380	2.073%	19.79万	0.00亿	0.000%
2026-08-24	19.150	18.330	19.260	18.000	-1.080	-5.564%	25.86万	0.00亿	0.000%
2026-08-21	18.650	19.410	19.580	18.190	0.560	2.971%	30.13万	0.00亿	0.000%
2026-08-20	19.320	18.850	19.360	18.680	-0.170	-0.894%	20.22万	0.00亿	0.000%
2026-08-19	20.480	19.020	20.520	19.000	-1.830	-8.777%	30.92万	0.00亿	0.000%
2026-08-18	21.500	20.850	21.570	20.540	-0.890	-4.094%	36.42万	0.00亿	0.000%
2026-08-17	21.300	21.740	21.770	20.940	0.050	0.231%	47.74万	0.00亿	0.000%
2026-08-14	20.710	21.690	21.690	20.090	1.060	5.138%	57.99万	0.00亿	0.000%
2026-08-13	21.450	20.630	21.910	20.600	-0.350	-1.668%	46.91万	0.00亿	0.000%
2026-08-12	21.660	20.980	21.800	20.590	0.110	0.527%	29.37万	0.00亿	0.000%
2026-08-11	21.080	20.870	21.380	20.350	-0.160	-0.761%	26.33万	0.00亿	0.000%
2026-08-10	20.880	21.030	21.090	20.410	0.040	0.191%	24.18万	0.00亿	0.000%
2026-08-07	21.110	20.990	21.380	20.290	-0.040	-0.190%	28.89万	0.00亿	0.000%
2026-08-06	21.350	21.030	21.670	20.720	-0.500	-2.322%	32.16万	0.00亿	0.000%
2026-08-05	21.000	21.530	21.840	21.000	0.000	0.000%	42.76万	0.00亿	0.000%
2026-08-04	20.410	21.530	21.690	20.300	1.490	7.435%	52.75万	0.00亿	0.000%
2026-08-03	19.460	20.040	20.150	19.340	0.960	5.031%	43.52万	0.00亿	0.000%
2026-07-31	17.880	19.080	19.640	17.860	1.890	10.995%	56.41万	0.00亿	0.000%
2026-07-30	17.980	17.190	18.400	17.150	-1.040	-5.705%	24.87万	0.00亿	0.000%
2026-07-29	18.420	18.230	18.620	17.480	-0.270	-1.459%	27.45万	0.00亿	0.000%
2026-07-28	18.550	18.500	18.900	18.370	-0.380	-2.013%	20.04万	0.00亿	0.000%
2026-07-27	17.930	18.880	18.930	17.690	0.770	4.252%	23.73万	0.00亿	0.000%
2026-07-24	18.320	18.110	18.800	18.070	-0.900	-4.734%	25.74万	0.00亿	0.000%
2026-07-23	19.110	19.010	20.050	18.700	-0.230	-1.195%	39.34万	0.00亿	0.000%
2026-07-22	19.500	19.240	20.840	19.100	-0.150	-0.774%	52.21万	0.00亿	0.000%
2026-07-21	18.670	19.390	19.400	17.010	0.440	2.322%	48.18万	0.00亿	0.000%
2026-07-20	19.800	18.950	20.970	18.300	0.440	2.377%	45.93万	0.00亿	0.000%
2026-07-17	19.870	18.510	20.530	18.250	-1.480	-7.404%	30.47万	0.00亿	0.000%
2026-07-16	19.300	19.990	20.750	19.210	0.130	0.655%	26.01万	0.00亿	0.000%
2026-07-15	19.970	19.860	20.490	19.730	-0.110	-0.551%	20.63万	0.00亿	0.000%
2026-07-14	20.460	19.970	20.690	18.770	-0.400	-1.964%	29.77万	0.00亿	0.000%
2026-07-13	21.400	20.370	21.920	20.260	-0.980	-4.590%	30.21万	0.00亿	0.000%
2026-07-10	20.040	21.350	22.350	20.000	1.180	5.850%	48.91万	0.00亿	0.000%
2026-07-09	19.600	20.170	20.650	19.340	0.420	2.127%	34.12万	0.00亿	0.000%
2026-07-08	19.080	19.750	20.250	18.650	0.880	4.663%	39.41万	0.00亿	0.000%
2026-07-07	20.010	18.870	20.010	18.690	-1.010	-5.080%	23.11万	0.00亿	0.000%
2026-07-06	20.540	19.880	20.750	19.810	-0.660	-3.213%	19.19万	0.00亿	0.000%
2026-07-03	21.010	20.540	21.480	20.480	-0.520	-2.469%	22.86万	0.00亿	0.000%
2026-07-02	21.550	21.060	22.050	21.050	-0.920	-4.186%	26.87万	0.00亿	0.000%
2026-07-01	21.380	21.980	22.800	20.600	0.770	3.630%	44.04万	0.00亿	0.000%
2026-06-30	20.180	21.210	21.780	19.940	1.180	5.891%	29.18万	0.00亿	0.000%
2026-06-29	20.890	20.030	20.960	19.750	-0.870	-4.163%	29.25万	0.00亿	0.000%
2026-06-26	22.170	20.900	22.250	20.810	-1.570	-6.987%	32.06万	0.00亿	0.000%
2026-06-25	23.410	22.470	24.090	22.300	-1.230	-5.190%	34.62万	0.00亿	0.000%
2026-06-24	22.860	23.700	23.770	22.370	0.590	2.553%	37.84万	0.00亿	0.000%
2026-06-23	24.080	23.110	24.330	22.930	-1.520	-6.171%	42.92万	0.00亿	0.000%
2026-06-22	23.440	24.630	26.120	22.840	1.810	7.932%	75.72万	0.00亿	0.000%
2026-06-18	22.350	22.820	23.150	22.110	0.430	1.921%	30.52万	0.00亿	0.000%
2026-06-17	22.420	22.390	22.950	22.160	-0.240	-1.061%	21.29万	0.00亿	0.000%
2026-06-16	22.570	22.630	22.800	22.280	0.160	0.712%	20.76万	0.00亿	0.000%
2026-06-15	21.550	22.470	23.350	21.550	1.200	5.642%	30.12万	0.00亿	0.000%
2026-06-12	21.500	21.270	21.710	21.050	0.350	1.673%	22.59万	0.00亿	0.000%
2026-06-11	21.790	20.920	21.790	20.810	-0.870	-3.993%	25.64万	0.00亿	0.000%
2026-06-10	22.320	21.790	23.220	21.650	-0.590	-2.636%	27.81万	0.00亿	0.000%
2026-06-09	22.430	22.380	22.660	21.830	0.250	1.130%	20.11万	0.00亿	0.000%
2026-06-08	21.970	22.130	22.950	21.820	-0.850	-3.699%	24.99万	0.00亿	0.000%
2026-06-05	23.890	22.980	23.890	22.910	-1.030	-4.290%	31.24万	0.00亿	0.000%
2026-06-04	23.000	24.010	24.460	22.600	0.730	3.136%	40.50万	0.00亿	0.000%
2026-06-03	23.420	23.280	23.830	22.980	-0.330	-1.398%	30.30万	0.00亿	0.000%
2026-06-02	24.480	23.610	24.680	23.010	-0.850	-3.475%	30.40万	0.00亿	0.000%
2026-06-01	24.300	24.460	25.170	24.100	0.160	0.658%	29.37万	0.00亿	0.000%
2026-05-29	25.120	24.300	25.610	24.030	-0.940	-3.724%	27.42万	0.00亿	0.000%
2026-05-28	25.670	25.240	25.870	24.390	0.200	0.799%	30.72万	0.00亿	0.000%
2026-05-27	26.770	25.040	26.970	24.890	-1.860	-6.914%	31.57万	0.00亿	0.000%
2026-05-26	28.060	26.900	28.190	26.370	-1.610	-5.647%	33.02万	0.00亿	0.000%
2026-05-25	29.680	28.510	29.790	27.710	-1.150	-3.877%	41.69万	0.00亿	0.000%
2026-05-22	29.590	29.660	29.880	28.850	0.650	2.241%	31.14万	0.00亿	0.000%
2026-05-21	31.350	29.010	31.920	28.900	-2.020	-6.510%	46.58万	0.00亿	0.000%
2026-05-20	31.640	31.030	32.800	30.230	-0.850	-2.666%	50.42万	0.00亿	0.000%
2026-05-19	30.610	31.880	31.960	29.940	1.320	4.319%	49.87万	0.00亿	0.000%
2026-05-18	31.410	30.560	32.180	30.200	-0.810	-2.582%	37.44万	0.00亿	0.000%
2026-05-15	32.100	31.370	32.880	30.900	-0.600	-1.877%	43.90万	0.00亿	0.000%
2026-05-14	34.590	31.970	34.970	31.940	-1.750	-5.190%	48.21万	0.00亿	0.000%
2026-05-13	31.010	33.720	33.990	31.000	2.310	7.354%	53.97万	0.00亿	0.000%
2026-05-12	31.990	31.410	32.490	30.950	-0.520	-1.629%	36.64万	0.00亿	0.000%
2026-05-11	31.100	31.930	33.190	31.100	1.470	4.826%	73.80万	0.00亿	0.000%
2026-05-08	30.250	30.460	30.950	30.030	-0.340	-1.104%	35.49万	0.00亿	0.000%
2026-05-07	29.460	30.800	30.880	29.160	1.350	4.584%	51.22万	0.00亿	0.000%
2026-05-06	27.500	29.450	30.260	27.500	2.700	10.093%	68.55万	0.00亿	0.000%
2026-04-30	26.920	26.750	27.380	26.280	-0.270	-0.999%	24.31万	0.00亿	0.000%
2026-04-29	26.380	27.020	27.650	26.180	0.490	1.847%	29.47万	0.00亿	0.000%
2026-04-28	27.280	26.530	27.580	26.370	-0.970	-3.527%	30.29万	0.00亿	0.000%
2026-04-27	28.240	27.500	28.480	26.720	-0.980	-3.441%	37.02万	0.00亿	0.000%
2026-04-24	28.750	28.480	29.080	27.190	-0.530	-1.827%	50.56万	0.00亿	0.000%
2026-04-23	28.650	29.010	29.910	28.600	-0.120	-0.412%	52.21万	0.00亿	0.000%
2026-04-22	29.080	29.130	29.300	28.400	0.050	0.172%	55.18万	0.00亿	0.000%
2026-04-21	30.000	29.080	30.210	28.550	-1.360	-4.468%	36.38万	0.00亿	0.000%
2026-04-20	30.830	30.440	31.130	30.160	-0.360	-1.169%	36.68万	0.00亿	0.000%
2026-04-17	30.790	30.800	31.250	30.010	-0.420	-1.345%	41.30万	0.00亿	0.000%
2026-04-16	30.010	31.220	31.620	30.000	1.310	4.380%	55.41万	0.00亿	0.000%
2026-04-15	31.000	29.910	31.470	29.700	-0.750	-2.446%	39.07万	0.00亿	0.000%
2026-04-14	31.700	30.660	32.200	30.330	0.520	1.725%	56.05万	0.00亿	0.000%
2026-04-13	29.010	30.140	30.790	28.750	0.840	2.867%	40.55万	0.00亿	0.000%
2026-04-10	30.600	29.300	30.600	29.280	-0.640	-2.138%	40.19万	0.00亿	0.000%
2026-04-09	29.930	29.940	30.130	29.300	-0.460	-1.513%	43.28万	0.00亿	0.000%
2026-04-08	28.420	30.400	30.500	28.420	3.310	12.219%	72.33万	0.00亿	0.000%
2026-04-07	27.800	27.090	28.230	26.810	0.000	0.000%	32.65万	0.00亿	0.000%
2026-04-03	27.860	28.000	28.740	27.230	0.000	0.000%	48.91万	0.00亿	0.000%
2026-04-02	29.430	27.400	29.440	26.900	0.000	0.000%	54.35万	0.00亿	0.000%
2026-04-01	29.500	29.600	30.680	29.150	0.000	0.000%	65.56万	0.00亿	0.000%