通用电梯（300931）历史行情

以下为通用电梯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	17.500	17.820	18.660	17.250	0.790	4.639%	1,725.91万	3.10亿	8.832%
2026-10-01	17.500	17.820	18.660	17.250	0.790	4.639%	1,725.91万	3.10亿	8.832%
2026-09-30	17.500	17.820	18.660	17.250	0.790	4.639%	17.26万	0.00亿	0.000%
2026-09-29	16.800	17.030	17.500	16.500	0.030	0.176%	14.01万	0.00亿	0.000%
2026-09-28	17.400	17.000	18.120	16.720	-0.460	-2.635%	23.31万	0.00亿	0.000%
2026-09-27	19.010	17.460	19.200	16.480	-1.750	-9.110%	4,331.15万	7.50亿	22.163%
2026-09-24	19.010	17.460	19.200	16.480	-1.750	-9.110%	43.31万	0.00亿	0.000%
2026-09-23	16.030	19.210	19.210	16.020	3.200	19.988%	46.91万	0.00亿	0.000%
2026-09-22	16.160	16.010	16.450	15.940	-0.290	-1.779%	7.40万	0.00亿	0.000%
2026-09-21	16.950	16.300	16.960	16.270	-0.550	-3.264%	10.48万	0.00亿	0.000%
2026-09-18	16.680	16.850	16.870	16.220	0.320	1.936%	10.81万	0.00亿	0.000%
2026-09-17	15.650	16.530	16.660	15.560	0.940	6.030%	14.11万	0.00亿	0.000%
2026-09-16	15.000	15.590	15.850	14.780	0.590	3.933%	7.89万	0.00亿	0.000%
2026-09-15	15.160	15.000	15.440	14.900	-0.160	-1.055%	4.43万	0.00亿	0.000%
2026-09-14	15.110	15.160	15.480	14.860	-0.030	-0.197%	5.91万	0.00亿	0.000%
2026-09-11	16.010	15.190	16.050	15.030	-0.970	-6.002%	7.87万	0.00亿	0.000%
2026-09-10	15.970	16.160	16.270	15.500	0.170	1.063%	6.73万	0.00亿	0.000%
2026-09-09	15.480	15.990	16.160	15.310	0.540	3.495%	11.68万	0.00亿	0.000%
2026-09-08	15.340	15.450	15.670	15.170	0.160	1.046%	5.55万	0.00亿	0.000%
2026-09-07	15.150	15.290	15.650	15.070	0.200	1.325%	7.31万	0.00亿	0.000%
2026-09-04	15.650	15.090	15.940	14.930	-0.430	-2.771%	5.99万	0.00亿	0.000%
2026-09-03	15.700	15.520	15.790	15.200	0.040	0.258%	4.46万	0.00亿	0.000%
2026-09-02	15.740	15.480	15.930	15.390	-0.290	-1.839%	4.63万	0.00亿	0.000%
2026-09-01	15.800	15.770	15.990	15.260	-0.050	-0.316%	5.81万	0.00亿	0.000%
2026-08-31	15.000	15.820	15.990	14.840	0.660	4.354%	7.33万	0.00亿	0.000%
2026-08-28	15.030	15.160	15.500	14.950	0.140	0.932%	4.07万	0.00亿	0.000%
2026-08-27	15.120	15.020	15.230	14.700	0.070	0.468%	3.29万	0.00亿	0.000%
2026-08-26	15.120	14.950	15.250	14.760	-0.060	-0.400%	3.64万	0.00亿	0.000%
2026-08-25	14.780	15.010	15.140	14.620	0.080	0.536%	4.02万	0.00亿	0.000%
2026-08-24	15.410	14.930	15.410	14.600	-0.400	-2.609%	6.33万	0.00亿	0.000%
2026-08-21	15.900	15.330	16.080	15.300	-0.320	-2.045%	6.96万	0.00亿	0.000%
2026-08-20	15.070	15.650	15.850	14.880	0.540	3.574%	10.00万	0.00亿	0.000%
2026-08-19	15.760	15.110	15.760	14.630	-0.290	-1.883%	14.51万	0.00亿	0.000%
2026-08-18	14.710	15.400	15.750	14.550	0.600	4.054%	14.52万	0.00亿	0.000%
2026-08-17	14.800	14.800	15.950	14.210	0.100	0.680%	20.26万	0.00亿	0.000%
2026-08-14	13.830	14.700	14.800	13.150	0.830	5.984%	13.73万	0.00亿	0.000%
2026-08-13	12.280	13.870	14.490	12.100	1.770	14.628%	12.76万	0.00亿	0.000%
2026-08-12	11.900	12.100	12.220	11.900	0.150	1.255%	2.27万	0.00亿	0.000%
2026-08-11	11.950	11.950	12.090	11.680	0.000	0.000%	2.99万	0.00亿	0.000%
2026-08-10	11.990	11.950	12.330	11.800	0.000	0.000%	3.72万	0.00亿	0.000%
2026-08-07	11.610	11.950	12.000	11.300	0.330	2.840%	4.37万	0.00亿	0.000%
2026-08-06	11.450	11.620	11.770	11.190	0.160	1.396%	4.48万	0.00亿	0.000%
2026-08-05	11.020	11.460	11.560	10.970	0.440	3.993%	3.87万	0.00亿	0.000%
2026-08-04	10.490	11.020	11.180	10.400	0.610	5.860%	4.72万	0.00亿	0.000%
2026-08-03	10.360	10.410	10.460	10.110	0.080	0.774%	3.68万	0.00亿	0.000%
2026-07-31	10.400	10.330	10.590	9.980	0.380	3.819%	6.57万	0.00亿	0.000%
2026-07-30	11.020	9.950	11.050	9.830	-0.960	-8.799%	8.05万	0.00亿	0.000%
2026-07-29	11.380	10.910	11.380	10.610	-0.390	-3.451%	5.19万	0.00亿	0.000%
2026-07-28	11.350	11.300	11.940	11.170	-0.060	-0.528%	6.79万	0.00亿	0.000%
2026-07-27	10.500	11.360	11.590	10.380	0.720	6.767%	5.63万	0.00亿	0.000%
2026-07-24	10.670	10.640	10.970	10.510	-0.240	-2.206%	3.53万	0.00亿	0.000%
2026-07-23	10.800	10.880	11.340	10.620	-0.010	-0.092%	4.81万	0.00亿	0.000%
2026-07-22	10.800	10.890	11.260	10.650	-0.060	-0.548%	8.72万	0.00亿	0.000%
2026-07-21	11.130	10.950	11.240	9.000	0.190	1.766%	14.76万	0.00亿	0.000%
2026-07-20	13.360	10.760	13.620	10.500	-2.370	-18.050%	11.92万	0.00亿	0.000%
2026-07-17	15.180	13.130	15.180	13.020	-1.990	-13.161%	8.17万	0.00亿	0.000%
2026-07-16	15.510	15.120	16.400	15.020	-0.610	-3.878%	6.29万	0.00亿	0.000%
2026-07-15	15.190	15.730	15.740	14.850	0.670	4.449%	6.37万	0.00亿	0.000%
2026-07-14	14.990	15.060	15.280	14.650	0.210	1.414%	3.97万	0.00亿	0.000%
2026-07-13	15.960	14.850	16.080	14.800	-1.390	-8.559%	7.07万	0.00亿	0.000%
2026-07-10	15.670	16.240	16.870	15.610	0.390	2.461%	9.47万	0.00亿	0.000%
2026-07-09	15.040	15.850	15.880	14.810	0.760	5.036%	7.43万	0.00亿	0.000%
2026-07-08	15.890	15.090	16.040	15.000	-0.620	-3.947%	5.80万	0.00亿	0.000%
2026-07-07	16.220	15.710	16.700	15.640	-0.510	-3.144%	6.32万	0.00亿	0.000%
2026-07-06	16.720	16.220	16.950	16.120	-0.550	-3.280%	8.01万	0.00亿	0.000%
2026-07-03	16.170	16.770	17.550	16.060	0.150	0.903%	19.16万	0.00亿	0.000%
2026-07-02	14.470	16.620	17.380	14.300	2.140	14.779%	26.04万	0.00亿	0.000%
2026-07-01	14.650	14.480	14.960	14.400	-0.290	-1.963%	5.41万	0.00亿	0.000%
2026-06-30	14.920	14.770	15.080	14.410	-0.150	-1.005%	5.53万	0.00亿	0.000%
2026-06-29	15.900	14.920	16.040	14.830	-0.950	-5.986%	5.85万	0.00亿	0.000%
2026-06-26	16.820	15.870	17.060	15.780	-1.110	-6.537%	8.82万	0.00亿	0.000%
2026-06-25	15.830	16.980	17.500	15.010	1.200	7.605%	14.18万	0.00亿	0.000%
2026-06-24	16.000	15.780	16.500	15.350	-0.170	-1.066%	9.51万	0.00亿	0.000%
2026-06-23	15.900	15.950	16.230	15.800	-0.090	-0.561%	4.44万	0.00亿	0.000%
2026-06-22	16.570	16.040	16.850	15.860	-0.210	-1.292%	8.71万	0.00亿	0.000%
2026-06-18	16.690	16.250	16.690	15.930	-0.520	-3.101%	8.52万	0.00亿	0.000%
2026-06-17	16.480	16.770	16.790	15.700	0.130	0.781%	15.90万	0.00亿	0.000%
2026-06-16	13.830	16.640	16.640	13.780	2.770	19.971%	21.72万	0.00亿	0.000%
2026-06-15	14.160	13.870	14.350	13.730	-0.180	-1.281%	4.62万	0.00亿	0.000%
2026-06-12	14.380	14.050	14.980	13.920	-0.260	-1.817%	5.65万	0.00亿	0.000%
2026-06-11	14.200	14.310	15.140	13.730	0.130	0.917%	8.05万	0.00亿	0.000%
2026-06-10	14.280	14.180	14.280	13.800	-0.040	-0.281%	4.33万	0.00亿	0.000%
2026-06-09	14.350	14.220	14.500	14.020	-0.130	-0.906%	4.42万	0.00亿	0.000%
2026-06-08	14.440	14.350	14.990	14.210	-0.650	-4.333%	4.86万	0.00亿	0.000%
2026-06-05	15.000	15.000	15.300	14.770	-0.050	-0.332%	4.02万	0.00亿	0.000%
2026-06-04	15.600	15.050	15.850	14.960	-0.550	-3.526%	4.30万	0.00亿	0.000%
2026-06-03	15.230	15.600	15.970	15.220	0.420	2.767%	4.81万	0.00亿	0.000%
2026-06-02	15.580	15.180	15.720	15.030	-0.420	-2.692%	4.10万	0.00亿	0.000%
2026-06-01	15.890	15.600	16.120	15.440	-0.310	-1.948%	6.47万	0.00亿	0.000%
2026-05-29	16.320	15.910	16.850	15.520	-0.300	-1.851%	6.66万	0.00亿	0.000%
2026-05-28	15.780	16.210	16.380	15.580	0.490	3.117%	6.11万	0.00亿	0.000%
2026-05-27	15.910	15.720	16.060	15.510	-0.270	-1.689%	4.39万	0.00亿	0.000%
2026-05-26	16.380	15.990	16.610	15.870	-0.510	-3.091%	5.54万	0.00亿	0.000%
2026-05-25	16.750	16.500	17.330	16.380	-0.180	-1.079%	7.74万	0.00亿	0.000%
2026-05-22	16.230	16.680	17.100	16.140	0.680	4.250%	8.04万	0.00亿	0.000%
2026-05-21	16.400	16.000	17.450	15.900	-0.320	-1.961%	14.39万	0.00亿	0.000%
2026-05-20	16.670	16.320	16.960	16.000	-0.870	-5.061%	12.30万	0.00亿	0.000%
2026-05-19	17.040	17.190	17.560	16.880	0.130	0.762%	6.45万	0.00亿	0.000%
2026-05-18	16.880	17.060	17.240	16.550	0.080	0.471%	7.54万	0.00亿	0.000%
2026-05-15	17.120	16.980	17.940	16.790	-0.210	-1.222%	14.62万	0.00亿	0.000%
2026-05-14	16.910	17.190	17.350	15.960	0.410	2.443%	14.96万	0.00亿	0.000%
2026-05-13	16.610	16.780	17.750	16.050	0.010	0.060%	15.26万	0.00亿	0.000%
2026-05-12	16.070	16.770	17.190	15.690	0.790	4.944%	13.07万	0.00亿	0.000%
2026-05-11	15.640	15.980	16.270	15.580	0.460	2.964%	7.90万	0.00亿	0.000%
2026-05-08	15.500	15.520	16.190	15.420	0.000	0.000%	8.68万	0.00亿	0.000%
2026-05-07	15.250	15.520	15.640	15.090	0.230	1.504%	6.79万	0.00亿	0.000%
2026-05-06	15.200	15.290	15.390	14.870	0.190	1.258%	7.53万	0.00亿	0.000%
2026-04-30	15.630	15.100	15.650	15.090	-0.410	-2.643%	7.27万	0.00亿	0.000%
2026-04-29	15.400	15.510	16.080	15.010	0.080	0.518%	13.73万	0.00亿	0.000%
2026-04-28	13.560	15.430	15.660	13.290	1.740	12.710%	19.79万	0.00亿	0.000%
2026-04-27	13.760	13.690	13.870	13.450	0.060	0.440%	6.13万	0.00亿	0.000%
2026-04-24	13.120	13.630	13.750	12.700	0.490	3.729%	7.37万	0.00亿	0.000%
2026-04-23	13.480	13.140	13.560	13.080	-0.300	-2.232%	4.50万	0.00亿	0.000%
2026-04-22	13.650	13.440	13.720	13.340	-0.230	-1.683%	5.25万	0.00亿	0.000%
2026-04-21	13.250	13.670	14.080	12.880	0.500	3.797%	11.25万	0.00亿	0.000%
2026-04-20	13.150	13.170	13.310	12.960	0.030	0.228%	6.24万	0.00亿	0.000%
2026-04-17	13.180	13.140	13.400	12.950	-0.010	-0.076%	4.95万	0.00亿	0.000%
2026-04-16	12.710	13.150	13.170	12.620	0.440	3.462%	4.95万	0.00亿	0.000%
2026-04-15	12.780	12.710	12.980	12.630	-0.040	-0.314%	5.19万	0.00亿	0.000%
2026-04-14	13.120	12.750	13.130	12.610	-0.250	-1.923%	6.82万	0.00亿	0.000%
2026-04-13	13.380	13.000	13.530	12.940	-0.440	-3.274%	7.40万	0.00亿	0.000%
2026-04-10	13.090	13.440	13.950	12.930	0.410	3.147%	10.15万	0.00亿	0.000%
2026-04-09	12.900	13.030	13.090	12.790	0.050	0.385%	4.57万	0.00亿	0.000%
2026-04-08	12.980	12.980	13.090	12.790	0.320	2.528%	6.17万	0.00亿	0.000%
2026-04-07	12.740	12.660	12.820	12.550	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-03	12.920	12.620	12.980	12.610	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-02	12.950	12.900	13.160	12.810	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-01	12.660	13.040	13.080	12.520	0.000	0.000%	6.88万	0.00亿	0.000%