法本信息（300925）历史行情

以下为法本信息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	13.930	13.690	13.990	13.690	-0.130	-0.941%	369.94万	0.51亿	1.058%
2026-10-01	13.930	13.690	13.990	13.690	-0.130	-0.941%	369.94万	0.51亿	1.058%
2026-09-30	13.930	13.690	13.990	13.690	-0.130	-0.941%	3.70万	0.00亿	0.000%
2026-09-29	13.640	13.820	13.890	13.440	0.260	1.917%	4.61万	0.00亿	0.000%
2026-09-28	13.840	13.560	13.870	13.410	-0.280	-2.023%	3.99万	0.00亿	0.000%
2026-09-27	14.060	13.840	14.160	13.840	-0.190	-1.354%	380.66万	0.53亿	1.089%
2026-09-24	14.060	13.840	14.160	13.840	-0.190	-1.354%	3.81万	0.00亿	0.000%
2026-09-23	14.320	14.030	14.320	14.020	-0.290	-2.025%	4.46万	0.00亿	0.000%
2026-09-22	14.240	14.320	14.540	14.240	0.130	0.916%	7.79万	0.00亿	0.000%
2026-09-21	14.000	14.190	14.230	14.000	0.210	1.502%	4.73万	0.00亿	0.000%
2026-09-18	13.960	13.980	14.130	13.900	0.080	0.576%	4.73万	0.00亿	0.000%
2026-09-17	13.740	13.900	13.950	13.680	0.120	0.871%	3.87万	0.00亿	0.000%
2026-09-16	13.660	13.780	13.870	13.440	0.070	0.511%	4.43万	0.00亿	0.000%
2026-09-15	13.970	13.710	14.080	13.680	-0.180	-1.296%	3.96万	0.00亿	0.000%
2026-09-14	13.740	13.890	13.970	13.710	0.090	0.652%	4.16万	0.00亿	0.000%
2026-09-11	14.010	13.800	14.070	13.610	-0.250	-1.779%	5.84万	0.00亿	0.000%
2026-09-10	14.250	14.050	14.290	14.040	-0.240	-1.679%	3.96万	0.00亿	0.000%
2026-09-09	14.610	14.290	14.680	14.270	-0.420	-2.855%	6.46万	0.00亿	0.000%
2026-09-08	14.710	14.710	14.910	14.600	0.000	0.000%	4.97万	0.00亿	0.000%
2026-09-07	14.880	14.710	14.980	14.670	-0.250	-1.671%	7.39万	0.00亿	0.000%
2026-09-04	14.940	14.960	15.360	14.880	0.270	1.838%	11.26万	0.00亿	0.000%
2026-09-03	14.980	14.690	15.070	14.630	-0.160	-1.077%	5.05万	0.00亿	0.000%
2026-09-02	15.000	14.850	15.030	14.680	-0.260	-1.721%	5.35万	0.00亿	0.000%
2026-09-01	14.670	15.110	15.150	14.660	0.360	2.441%	8.39万	0.00亿	0.000%
2026-08-31	14.460	14.750	14.780	14.300	0.130	0.889%	5.59万	0.00亿	0.000%
2026-08-28	14.700	14.620	14.930	14.610	-0.020	-0.137%	6.70万	0.00亿	0.000%
2026-08-27	14.720	14.640	14.860	14.450	-0.210	-1.414%	8.44万	0.00亿	0.000%
2026-08-26	14.620	14.850	15.040	14.620	0.090	0.610%	8.39万	0.00亿	0.000%
2026-08-25	14.410	14.760	14.820	14.270	0.490	3.434%	10.49万	0.00亿	0.000%
2026-08-24	14.360	14.270	14.550	14.120	-0.160	-1.109%	4.85万	0.00亿	0.000%
2026-08-21	14.210	14.430	14.590	14.090	0.120	0.839%	5.36万	0.00亿	0.000%
2026-08-20	14.200	14.310	14.460	14.150	0.200	1.417%	5.13万	0.00亿	0.000%
2026-08-19	14.720	14.110	14.840	14.110	-0.730	-4.919%	8.24万	0.00亿	0.000%
2026-08-18	14.860	14.840	15.000	14.500	-0.120	-0.802%	9.65万	0.00亿	0.000%
2026-08-17	14.990	14.960	14.990	14.630	0.030	0.201%	6.56万	0.00亿	0.000%
2026-08-14	15.050	14.930	15.280	14.770	-0.120	-0.797%	6.78万	0.00亿	0.000%
2026-08-13	15.320	15.050	15.570	15.030	-0.280	-1.826%	7.82万	0.00亿	0.000%
2026-08-12	15.290	15.330	15.570	15.180	0.130	0.855%	6.38万	0.00亿	0.000%
2026-08-11	15.250	15.200	15.440	15.040	-0.090	-0.589%	5.32万	0.00亿	0.000%
2026-08-10	15.200	15.290	15.460	15.070	0.030	0.197%	6.66万	0.00亿	0.000%
2026-08-07	15.520	15.260	15.600	15.000	-0.390	-2.492%	10.21万	0.00亿	0.000%
2026-08-06	15.610	15.650	16.040	15.490	-0.090	-0.572%	9.58万	0.00亿	0.000%
2026-08-05	15.700	15.740	16.020	15.540	0.110	0.704%	9.87万	0.00亿	0.000%
2026-08-04	15.580	15.630	15.810	15.490	0.180	1.165%	9.09万	0.00亿	0.000%
2026-08-03	15.600	15.450	15.710	15.330	-0.010	-0.065%	9.03万	0.00亿	0.000%
2026-07-31	14.840	15.460	15.740	14.840	0.740	5.027%	15.46万	0.00亿	0.000%
2026-07-30	14.430	14.720	15.060	14.410	0.190	1.308%	11.51万	0.00亿	0.000%
2026-07-29	14.290	14.530	14.590	14.120	0.280	1.965%	9.14万	0.00亿	0.000%
2026-07-28	13.790	14.250	14.490	13.720	0.360	2.592%	10.28万	0.00亿	0.000%
2026-07-27	13.360	13.890	13.930	13.320	0.410	3.042%	5.68万	0.00亿	0.000%
2026-07-24	13.980	13.480	14.040	13.420	-0.470	-3.369%	5.77万	0.00亿	0.000%
2026-07-23	14.040	13.950	14.170	13.760	-0.130	-0.923%	6.15万	0.00亿	0.000%
2026-07-22	14.210	14.080	14.330	13.910	-0.270	-1.882%	8.10万	0.00亿	0.000%
2026-07-21	13.850	14.350	14.380	13.830	0.500	3.610%	10.85万	0.00亿	0.000%
2026-07-20	13.720	13.850	14.140	13.550	0.270	1.988%	8.78万	0.00亿	0.000%
2026-07-17	14.350	13.580	14.500	13.570	-0.800	-5.563%	9.96万	0.00亿	0.000%
2026-07-16	14.280	14.380	14.660	14.060	0.060	0.419%	8.35万	0.00亿	0.000%
2026-07-15	13.710	14.320	14.480	13.680	0.550	3.994%	9.41万	0.00亿	0.000%
2026-07-14	13.900	13.770	14.070	13.400	-0.130	-0.935%	6.97万	0.00亿	0.000%
2026-07-13	14.330	13.900	14.490	13.780	-0.460	-3.203%	9.18万	0.00亿	0.000%
2026-07-10	14.000	14.360	14.970	13.770	0.380	2.718%	12.49万	0.00亿	0.000%
2026-07-09	14.010	13.980	14.130	13.560	-0.080	-0.569%	7.75万	0.00亿	0.000%
2026-07-08	13.900	14.060	14.330	13.770	0.260	1.884%	7.40万	0.00亿	0.000%
2026-07-07	14.400	13.800	14.440	13.800	-0.580	-4.033%	6.69万	0.00亿	0.000%
2026-07-06	14.670	14.380	14.800	14.380	-0.350	-2.376%	5.63万	0.00亿	0.000%
2026-07-03	14.800	14.730	14.970	14.600	-0.070	-0.473%	6.00万	0.00亿	0.000%
2026-07-02	15.230	14.800	15.330	14.760	-0.360	-2.375%	10.21万	0.00亿	0.000%
2026-07-01	14.830	15.160	15.550	14.650	0.370	2.502%	11.71万	0.00亿	0.000%
2026-06-30	14.490	14.790	15.080	14.430	0.360	2.495%	8.29万	0.00亿	0.000%
2026-06-29	14.480	14.430	15.200	14.350	-0.220	-1.502%	10.14万	0.00亿	0.000%
2026-06-26	15.300	14.650	15.470	14.650	-0.780	-5.055%	10.41万	0.00亿	0.000%
2026-06-25	16.200	15.430	16.270	15.430	-0.920	-5.627%	13.74万	0.00亿	0.000%
2026-06-24	17.280	16.350	17.280	16.060	-0.860	-4.997%	14.96万	0.00亿	0.000%
2026-06-23	17.270	17.210	17.510	16.820	-0.230	-1.319%	14.26万	0.00亿	0.000%
2026-06-22	17.690	17.440	17.690	16.820	-0.200	-1.134%	15.45万	0.00亿	0.000%
2026-06-18	17.830	17.640	18.060	17.310	-0.320	-1.782%	12.95万	0.00亿	0.000%
2026-06-17	18.350	17.960	18.740	17.680	-0.500	-2.709%	19.80万	0.00亿	0.000%
2026-06-16	17.900	18.460	18.630	17.670	0.360	1.989%	18.13万	0.00亿	0.000%
2026-06-15	18.090	18.100	18.380	17.790	0.100	0.556%	14.91万	0.00亿	0.000%
2026-06-12	18.750	18.000	18.930	18.000	-0.680	-3.640%	21.41万	0.00亿	0.000%
2026-06-11	18.660	18.680	18.830	18.300	-0.150	-0.797%	18.11万	0.00亿	0.000%
2026-06-10	19.330	18.830	19.560	18.660	-0.740	-3.781%	20.73万	0.00亿	0.000%
2026-06-09	18.730	19.570	19.880	18.460	0.950	5.102%	37.34万	0.00亿	0.000%
2026-06-08	17.580	18.620	19.380	17.380	0.580	3.215%	35.72万	0.00亿	0.000%
2026-06-05	17.080	18.040	19.330	16.910	0.960	5.621%	34.07万	0.00亿	0.000%
2026-06-04	17.290	17.080	17.590	16.910	-0.410	-2.344%	12.26万	0.00亿	0.000%
2026-06-03	17.770	17.490	18.080	17.210	-0.810	-4.426%	24.68万	0.00亿	0.000%
2026-06-02	16.660	18.300	18.900	16.260	1.650	9.910%	30.57万	0.00亿	0.000%
2026-06-01	15.840	16.650	17.150	15.830	0.890	5.647%	14.51万	0.00亿	0.000%
2026-05-29	16.610	15.760	16.740	15.690	-0.810	-4.888%	9.57万	0.00亿	0.000%
2026-05-28	16.730	16.570	16.840	16.110	-0.210	-1.251%	9.04万	0.00亿	0.000%
2026-05-27	17.330	16.780	17.590	16.690	-0.760	-4.333%	9.82万	0.00亿	0.000%
2026-05-26	17.630	17.540	17.940	17.180	-0.221	-1.244%	8.07万	0.00亿	0.000%
2026-05-25	17.641	17.761	17.881	17.301	0.140	0.795%	9.12万	0.00亿	0.000%
2026-05-22	17.661	17.621	17.791	17.411	0.060	0.342%	7.81万	0.00亿	0.000%
2026-05-21	18.231	17.561	18.781	17.521	-0.580	-3.197%	12.00万	0.00亿	0.000%
2026-05-20	18.511	18.141	18.661	18.101	-0.540	-2.891%	8.56万	0.00亿	0.000%
2026-05-19	18.351	18.681	18.701	18.301	0.270	1.467%	7.96万	0.00亿	0.000%
2026-05-18	18.091	18.411	18.591	17.931	0.320	1.769%	8.16万	0.00亿	0.000%
2026-05-15	18.131	18.091	18.481	17.901	-0.040	-0.221%	9.30万	0.00亿	0.000%
2026-05-14	19.031	18.131	19.201	18.131	-0.700	-3.717%	10.96万	0.00亿	0.000%
2026-05-13	18.581	18.831	18.981	18.381	0.180	0.965%	9.79万	0.00亿	0.000%
2026-05-12	19.171	18.651	19.171	18.501	-0.540	-2.814%	13.49万	0.00亿	0.000%
2026-05-11	19.511	19.191	19.521	19.051	-0.140	-0.724%	12.76万	0.00亿	0.000%
2026-05-08	19.311	19.331	19.691	19.251	0.020	0.104%	13.80万	0.00亿	0.000%
2026-05-07	19.021	19.311	19.331	18.861	0.290	1.525%	12.76万	0.00亿	0.000%
2026-05-06	18.731	19.021	19.301	18.681	0.500	2.700%	13.01万	0.00亿	0.000%
2026-04-30	18.691	18.521	18.881	18.491	-0.120	-0.644%	9.67万	0.00亿	0.000%
2026-04-29	18.651	18.641	18.981	18.581	-0.080	-0.427%	9.33万	0.00亿	0.000%
2026-04-28	19.021	18.721	19.291	18.581	-0.510	-2.652%	13.25万	0.00亿	0.000%
2026-04-27	19.461	19.231	19.641	19.181	-0.570	-2.879%	19.74万	0.00亿	0.000%
2026-04-24	18.771	19.801	21.281	18.271	0.700	3.665%	32.97万	0.00亿	0.000%
2026-04-23	19.551	19.101	19.701	18.931	-0.610	-3.095%	17.34万	0.00亿	0.000%
2026-04-22	18.591	19.711	20.291	18.581	1.040	5.570%	28.05万	0.00亿	0.000%
2026-04-21	19.111	18.671	19.161	18.581	-0.640	-3.314%	14.89万	0.00亿	0.000%
2026-04-20	19.381	19.311	20.001	19.061	0.880	4.775%	26.44万	0.00亿	0.000%
2026-04-17	18.371	18.431	18.601	18.181	-0.010	-0.054%	6.82万	0.00亿	0.000%
2026-04-16	18.101	18.441	18.521	18.101	0.420	2.331%	8.25万	0.00亿	0.000%
2026-04-15	18.301	18.021	18.421	17.991	-0.200	-1.098%	5.83万	0.00亿	0.000%
2026-04-14	18.241	18.221	18.351	18.021	0.240	1.335%	6.43万	0.00亿	0.000%
2026-04-13	17.971	17.981	18.181	17.901	-0.270	-1.479%	6.50万	0.00亿	0.000%
2026-04-10	17.921	18.251	18.401	17.901	0.490	2.759%	9.61万	0.00亿	0.000%
2026-04-09	17.971	17.761	18.081	17.691	-0.450	-2.471%	6.39万	0.00亿	0.000%
2026-04-08	17.501	18.211	18.251	17.481	1.100	6.429%	9.56万	0.00亿	0.000%
2026-04-07	16.981	17.111	17.291	16.951	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-03	17.281	16.931	17.521	16.931	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-02	17.731	17.161	17.731	17.051	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-01	17.851	17.721	17.921	17.601	0.000	0.000%	4.96万	0.00亿	0.000%