线上线下（300959）历史行情

以下为线上线下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
2026-10-05	90.660	85.620	90.990	85.420	-4.470	-4.962%	207.51万	1.81亿	3.497%
2026-10-02	90.660	85.620	90.990	85.420	-4.470	-4.962%	207.51万	1.81亿	3.497%
2026-10-01	90.660	85.620	90.990	85.420	-4.470	-4.962%	207.51万	1.81亿	3.497%
2026-09-30	90.660	85.620	90.990	85.420	-4.470	-4.962%	2.08万	0.00亿	0.000%
2026-09-29	85.880	90.090	93.600	84.110	4.090	4.756%	3.30万	0.00亿	0.000%
2026-09-28	91.080	86.000	91.080	84.470	-5.040	-5.536%	2.59万	0.00亿	0.000%
2026-09-27	95.420	91.040	95.780	91.000	-4.790	-4.998%	172.69万	1.60亿	2.910%
2026-09-24	95.420	91.040	95.780	91.000	-4.790	-4.998%	1.73万	0.00亿	0.000%
2026-09-23	99.960	95.830	99.960	95.600	-3.920	-3.930%	2.19万	0.00亿	0.000%
2026-09-22	100.000	99.750	100.750	97.300	1.540	1.568%	2.77万	0.00亿	0.000%
2026-09-21	91.980	98.210	100.420	91.950	6.190	6.727%	3.83万	0.00亿	0.000%
2026-09-18	92.400	92.020	92.980	90.810	0.520	0.568%	1.61万	0.00亿	0.000%
2026-09-17	90.000	91.500	92.800	89.020	0.620	0.682%	1.95万	0.00亿	0.000%
2026-09-16	88.740	90.880	91.500	87.400	2.120	2.388%	1.74万	0.00亿	0.000%
2026-09-15	89.570	88.760	90.890	88.280	-1.160	-1.290%	1.40万	0.00亿	0.000%
2026-09-14	87.880	89.920	91.400	87.280	-0.090	-0.100%	1.55万	0.00亿	0.000%
2026-09-11	90.350	90.010	91.310	86.660	-2.280	-2.470%	2.50万	0.00亿	0.000%
2026-09-10	91.940	92.290	93.790	90.050	0.240	0.261%	1.79万	0.00亿	0.000%
2026-09-09	97.070	92.050	97.500	91.480	-2.640	-2.788%	1.88万	0.00亿	0.000%
2026-09-08	96.590	94.690	99.830	94.300	-1.890	-1.957%	2.29万	0.00亿	0.000%
2026-09-07	93.000	96.580	97.990	92.980	3.170	3.394%	2.94万	0.00亿	0.000%
2026-09-04	95.460	93.410	97.900	92.200	-1.540	-1.622%	2.49万	0.00亿	0.000%
2026-09-03	94.190	94.950	96.900	93.510	0.750	0.796%	2.05万	0.00亿	0.000%
2026-09-02	94.000	94.200	95.430	91.910	-0.960	-1.009%	1.83万	0.00亿	0.000%
2026-09-01	97.990	95.160	98.570	93.470	-2.770	-2.829%	2.38万	0.00亿	0.000%
2026-08-31	90.040	97.930	98.560	89.000	6.260	6.829%	3.44万	0.00亿	0.000%
2026-08-28	93.910	91.670	95.960	91.390	-2.610	-2.768%	1.91万	0.00亿	0.000%
2026-08-27	90.000	94.280	94.490	88.600	3.760	4.154%	2.41万	0.00亿	0.000%
2026-08-26	90.980	90.520	91.400	88.020	-0.450	-0.495%	1.57万	0.00亿	0.000%
2026-08-25	89.000	90.970	91.500	87.010	0.390	0.431%	1.71万	0.00亿	0.000%
2026-08-24	93.000	90.580	94.050	88.000	-3.480	-3.700%	2.05万	0.00亿	0.000%
2026-08-21	93.180	94.060	94.350	90.400	0.440	0.470%	1.76万	0.00亿	0.000%
2026-08-20	94.690	93.620	95.200	91.300	1.010	1.091%	2.07万	0.00亿	0.000%
2026-08-19	98.700	92.610	100.590	92.290	-8.760	-8.642%	3.16万	0.00亿	0.000%
2026-08-18	103.620	101.370	103.690	98.550	-2.340	-2.256%	2.77万	0.00亿	0.000%
2026-08-17	100.870	103.710	103.870	98.990	2.630	2.602%	3.64万	0.00亿	0.000%
2026-08-14	100.020	101.080	102.390	98.200	0.480	0.477%	4.03万	0.00亿	0.000%
2026-08-13	102.120	100.600	113.300	100.600	-0.950	-0.935%	6.11万	0.00亿	0.000%
2026-08-12	98.500	101.550	103.960	96.800	3.660	3.739%	3.30万	0.00亿	0.000%
2026-08-11	99.010	97.890	99.860	96.000	-1.430	-1.440%	2.57万	0.00亿	0.000%
2026-08-10	102.040	99.320	102.850	97.280	-3.600	-3.498%	3.38万	0.00亿	0.000%
2026-08-07	100.250	102.920	103.290	97.520	2.320	2.306%	4.11万	0.00亿	0.000%
2026-08-06	95.720	100.600	100.790	95.010	3.350	3.445%	3.55万	0.00亿	0.000%
2026-08-05	91.200	97.250	98.290	90.910	5.250	5.707%	3.09万	0.00亿	0.000%
2026-08-04	88.090	92.000	92.580	88.030	3.930	4.462%	2.81万	0.00亿	0.000%
2026-08-03	89.610	88.070	89.990	86.000	-1.080	-1.211%	2.27万	0.00亿	0.000%
2026-07-31	88.000	89.150	94.500	87.370	5.630	6.741%	3.16万	0.00亿	0.000%
2026-07-30	90.290	83.520	91.000	83.210	-7.490	-8.230%	2.85万	0.00亿	0.000%
2026-07-29	95.130	91.010	96.400	87.220	-2.650	-2.829%	2.82万	0.00亿	0.000%
2026-07-28	97.850	93.660	101.350	92.800	-5.330	-5.384%	2.80万	0.00亿	0.000%
2026-07-27	96.400	98.990	99.950	93.200	4.130	4.354%	2.57万	0.00亿	0.000%
2026-07-24	101.810	94.860	102.000	93.670	-5.940	-5.893%	2.52万	0.00亿	0.000%
2026-07-23	101.530	100.800	103.970	98.260	-0.480	-0.474%	2.58万	0.00亿	0.000%
2026-07-22	99.990	101.280	110.000	99.580	0.280	0.277%	4.38万	0.00亿	0.000%
2026-07-21	87.000	101.000	102.000	80.990	14.700	17.034%	5.97万	0.00亿	0.000%
2026-07-20	99.150	86.300	99.400	83.850	-9.900	-10.291%	3.33万	0.00亿	0.000%
2026-07-17	109.380	96.200	109.380	96.000	-11.800	-10.926%	3.67万	0.00亿	0.000%
2026-07-16	112.200	108.000	112.200	107.080	-4.050	-3.614%	2.00万	0.00亿	0.000%
2026-07-15	115.000	112.050	115.600	112.010	-2.180	-1.908%	1.75万	0.00亿	0.000%
2026-07-14	113.080	114.230	114.490	108.000	2.240	2.000%	1.76万	0.00亿	0.000%
2026-07-13	122.000	111.990	123.800	110.320	-11.820	-9.547%	2.54万	0.00亿	0.000%
2026-07-10	125.470	123.810	128.280	123.000	-1.390	-1.110%	2.43万	0.00亿	0.000%
2026-07-09	122.600	125.200	128.210	120.000	2.200	1.789%	2.81万	0.00亿	0.000%
2026-07-08	128.500	123.000	128.500	121.120	-3.200	-2.536%	3.07万	0.00亿	0.000%
2026-07-07	138.730	126.200	143.000	122.000	-14.000	-9.986%	5.08万	0.00亿	0.000%
2026-07-06	141.880	140.200	144.490	137.870	-5.160	-3.550%	3.87万	0.00亿	0.000%
2026-07-03	143.040	145.360	151.950	140.000	5.610	4.014%	5.90万	0.00亿	0.000%
2026-07-02	149.110	139.750	151.360	138.000	-9.360	-6.277%	3.24万	0.00亿	0.000%
2026-07-01	148.120	149.110	153.890	145.600	1.300	0.880%	3.54万	0.00亿	0.000%
2026-06-30	140.000	147.810	160.060	137.900	7.760	5.541%	6.63万	0.00亿	0.000%
2026-06-29	145.200	140.050	147.960	138.160	-4.950	-3.414%	2.40万	0.00亿	0.000%
2026-06-26	151.270	145.000	151.270	143.010	-6.300	-4.164%	2.29万	0.00亿	0.000%
2026-06-25	152.840	151.300	155.610	150.000	-1.830	-1.195%	2.10万	0.00亿	0.000%
2026-06-24	155.390	153.130	156.960	147.600	-2.160	-1.391%	3.67万	0.00亿	0.000%
2026-06-23	157.110	155.290	159.500	153.000	-3.400	-2.143%	2.80万	0.00亿	0.000%
2026-06-22	158.910	158.690	162.500	154.760	-1.110	-0.695%	3.39万	0.00亿	0.000%
2026-06-18	155.680	159.800	165.750	154.180	2.950	1.881%	5.18万	0.00亿	0.000%
2026-06-17	168.400	156.850	170.000	154.000	-13.600	-7.979%	7.16万	0.00亿	0.000%
2026-06-16	180.000	170.450	180.000	165.880	-11.550	-6.346%	6.10万	0.00亿	0.000%
2026-06-15	167.930	182.000	182.700	165.460	18.180	11.098%	6.90万	0.00亿	0.000%
2026-06-12	177.750	163.820	187.000	163.220	-2.160	-1.301%	6.46万	0.00亿	0.000%
2026-06-11	165.020	165.980	169.000	161.800	-2.880	-1.706%	2.82万	0.00亿	0.000%
2026-06-10	168.500	168.860	175.010	165.110	-1.340	-0.787%	4.56万	0.00亿	0.000%
2026-06-09	177.640	170.200	177.800	165.650	-5.800	-3.295%	5.11万	0.00亿	0.000%
2026-06-08	178.000	176.000	189.880	169.000	-11.700	-6.233%	7.44万	0.00亿	0.000%
2026-06-05	196.480	187.700	198.230	185.800	-9.700	-4.914%	4.57万	0.00亿	0.000%
2026-06-04	195.520	197.400	204.800	195.000	-8.460	-4.110%	4.11万	0.00亿	0.000%
2026-06-03	227.250	205.860	227.880	188.880	-19.140	-8.507%	7.99万	0.00亿	0.000%
2026-06-02	202.160	225.000	234.870	200.010	18.130	8.764%	7.04万	0.00亿	0.000%
2026-06-01	204.720	206.870	208.200	193.020	-1.030	-0.495%	4.57万	0.00亿	0.000%
2026-05-29	212.170	207.900	218.650	202.040	-6.120	-2.860%	5.76万	0.00亿	0.000%
2026-05-28	221.840	214.020	226.970	208.000	-12.970	-5.714%	6.07万	0.00亿	0.000%
2026-05-27	207.310	226.990	231.690	206.000	8.000	3.653%	9.20万	0.00亿	0.000%
2026-05-26	209.610	218.990	223.900	209.610	32.410	17.371%	12.13万	0.00亿	0.000%
2026-05-25	180.040	186.580	193.020	179.580	1.280	0.691%	6.70万	0.00亿	0.000%
2026-05-22	181.020	185.300	188.000	175.950	6.400	3.577%	4.56万	0.00亿	0.000%
2026-05-21	185.010	178.900	188.000	175.960	-4.050	-2.214%	4.55万	0.00亿	0.000%
2026-05-20	175.330	182.950	186.680	171.000	6.570	3.725%	5.93万	0.00亿	0.000%
2026-05-19	176.480	176.380	179.000	169.000	-4.620	-2.552%	5.12万	0.00亿	0.000%
2026-05-18	160.100	181.000	192.980	160.100	15.000	9.036%	9.44万	0.00亿	0.000%
2026-05-15	158.550	166.000	173.000	158.550	16.190	10.807%	9.16万	0.00亿	0.000%
2026-05-14	154.220	149.810	160.000	149.810	16.020	11.974%	15.55万	0.00亿	0.000%
2026-05-13	132.980	133.790	133.790	117.110	22.300	20.002%	11.18万	0.00亿	0.000%
2026-05-12	111.490	111.490	111.490	111.490	18.580	19.998%	2.63万	0.00亿	0.000%
2026-05-11	94.570	92.910	96.500	92.000	-1.690	-1.786%	3.68万	0.00亿	0.000%
2026-05-08	96.000	94.600	97.730	93.720	-2.460	-2.535%	2.94万	0.00亿	0.000%
2026-05-07	93.710	97.060	98.380	92.550	2.490	2.633%	3.27万	0.00亿	0.000%
2026-05-06	91.990	94.570	98.800	91.990	0.200	0.212%	3.82万	0.00亿	0.000%
2026-04-30	94.330	94.370	95.210	91.290	-0.630	-0.663%	3.15万	0.00亿	0.000%
2026-04-29	97.650	95.000	100.310	93.530	-3.500	-3.553%	5.38万	0.00亿	0.000%
2026-04-28	99.000	98.500	102.000	96.350	-0.900	-0.905%	4.10万	0.00亿	0.000%
2026-04-27	96.220	99.400	101.610	92.830	5.580	5.948%	5.26万	0.00亿	0.000%
2026-04-24	99.180	93.820	99.990	93.480	-7.500	-7.402%	7.02万	0.00亿	0.000%
2026-04-23	90.550	101.320	105.210	88.960	12.370	13.907%	12.23万	0.00亿	0.000%
2026-04-22	86.900	88.950	89.400	86.680	1.140	1.298%	2.91万	0.00亿	0.000%
2026-04-21	86.300	87.810	89.180	85.840	0.800	0.919%	3.16万	0.00亿	0.000%
2026-04-20	87.170	87.010	87.500	83.650	-0.390	-0.446%	4.84万	0.00亿	0.000%
2026-04-17	84.870	87.400	87.840	84.000	2.710	3.200%	4.61万	0.00亿	0.000%
2026-04-16	82.450	84.690	86.430	81.020	2.190	2.655%	4.15万	0.00亿	0.000%
2026-04-15	81.700	82.500	84.200	80.350	1.180	1.451%	3.90万	0.00亿	0.000%
2026-04-14	78.340	81.320	83.570	78.300	3.080	3.937%	4.76万	0.00亿	0.000%
2026-04-13	77.140	78.240	79.300	76.680	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-10	78.530	78.240	81.800	77.840	0.010	0.013%	2.48万	0.00亿	0.000%
2026-04-09	77.800	78.230	78.770	76.080	-0.990	-1.250%	2.44万	0.00亿	0.000%
2026-04-08	75.500	79.220	79.800	75.000	5.360	7.257%	3.17万	0.00亿	0.000%
2026-04-07	72.400	73.860	75.000	72.400	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-03	73.580	72.590	74.960	71.110	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-02	77.180	73.200	77.180	72.470	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-01	76.860	76.130	78.330	75.020	0.000	0.000%	1.92万	0.00亿	0.000%