肇民科技（301000）历史行情

以下为肇民科技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
2026-10-06	23.560	23.490	24.120	23.340	-0.030	-0.128%	249.36万	0.59亿	1.084%
2026-10-05	23.560	23.490	24.120	23.340	-0.030	-0.128%	249.36万	0.59亿	1.084%
2026-10-02	23.560	23.490	24.120	23.340	-0.030	-0.128%	249.36万	0.59亿	1.084%
2026-10-01	23.560	23.490	24.120	23.340	-0.030	-0.128%	249.36万	0.59亿	1.084%
2026-09-30	23.560	23.490	24.120	23.340	-0.030	-0.128%	2.49万	0.00亿	0.000%
2026-09-29	23.810	23.520	23.950	23.350	-0.210	-0.885%	1.76万	0.00亿	0.000%
2026-09-28	24.390	23.730	24.530	23.510	-0.660	-2.706%	3.39万	0.00亿	0.000%
2026-09-27	24.600	24.390	25.150	24.390	-0.220	-0.894%	274.21万	0.68亿	1.192%
2026-09-24	24.600	24.390	25.150	24.390	-0.220	-0.894%	2.74万	0.00亿	0.000%
2026-09-23	24.660	24.610	24.750	24.410	-0.030	-0.122%	2.20万	0.00亿	0.000%
2026-09-22	25.000	24.640	25.280	24.560	-0.310	-1.242%	3.04万	0.00亿	0.000%
2026-09-21	24.470	24.950	25.530	24.460	0.380	1.547%	4.68万	0.00亿	0.000%
2026-09-18	24.280	24.570	24.910	24.200	0.220	0.903%	6.40万	0.00亿	0.000%
2026-09-17	23.050	24.350	24.800	22.860	1.300	5.640%	7.51万	0.00亿	0.000%
2026-09-16	22.510	23.050	23.240	22.440	0.350	1.542%	1.72万	0.00亿	0.000%
2026-09-15	22.970	22.700	23.040	22.670	-0.270	-1.175%	1.57万	0.00亿	0.000%
2026-09-14	22.870	22.970	23.290	22.590	0.120	0.525%	2.07万	0.00亿	0.000%
2026-09-11	23.140	22.850	23.200	22.380	-0.520	-2.225%	2.54万	0.00亿	0.000%
2026-09-10	23.990	23.370	24.000	23.350	-0.580	-2.422%	1.89万	0.00亿	0.000%
2026-09-09	24.340	23.950	24.800	23.930	-0.230	-0.951%	2.60万	0.00亿	0.000%
2026-09-08	24.310	24.180	24.550	23.950	-0.110	-0.453%	2.43万	0.00亿	0.000%
2026-09-07	23.470	24.290	24.330	23.380	0.840	3.582%	3.11万	0.00亿	0.000%
2026-09-04	24.380	23.450	24.440	23.260	-0.570	-2.373%	3.08万	0.00亿	0.000%
2026-09-03	24.110	24.020	24.500	23.890	-0.100	-0.415%	2.12万	0.00亿	0.000%
2026-09-02	24.010	24.120	24.320	23.760	-0.090	-0.372%	1.99万	0.00亿	0.000%
2026-09-01	24.390	24.210	24.720	24.020	-0.240	-0.982%	2.35万	0.00亿	0.000%
2026-08-31	23.800	24.450	24.530	23.800	0.290	1.200%	2.39万	0.00亿	0.000%
2026-08-28	24.400	24.160	24.730	24.130	-0.240	-0.984%	3.09万	0.00亿	0.000%
2026-08-27	24.080	24.400	24.470	23.850	0.340	1.413%	2.77万	0.00亿	0.000%
2026-08-26	24.550	24.060	24.790	23.920	-0.440	-1.796%	2.62万	0.00亿	0.000%
2026-08-25	23.930	24.500	24.730	23.680	0.770	3.245%	3.56万	0.00亿	0.000%
2026-08-24	23.950	23.730	24.150	23.350	-0.160	-0.670%	2.76万	0.00亿	0.000%
2026-08-21	23.510	23.890	23.980	23.250	0.370	1.573%	2.67万	0.00亿	0.000%
2026-08-20	23.900	23.520	24.270	23.440	0.080	0.341%	3.54万	0.00亿	0.000%
2026-08-19	25.610	23.440	25.620	23.390	-2.420	-9.358%	5.15万	0.00亿	0.000%
2026-08-18	26.090	25.860	26.100	25.430	-0.120	-0.462%	3.81万	0.00亿	0.000%
2026-08-17	25.750	25.980	26.130	25.370	0.400	1.564%	3.32万	0.00亿	0.000%
2026-08-14	25.900	25.580	25.990	25.330	-0.220	-0.853%	2.80万	0.00亿	0.000%
2026-08-13	26.330	25.800	26.530	25.800	-0.350	-1.338%	4.15万	0.00亿	0.000%
2026-08-12	26.000	26.150	26.410	25.850	0.060	0.230%	3.52万	0.00亿	0.000%
2026-08-11	25.860	26.090	26.340	25.360	0.240	0.928%	4.87万	0.00亿	0.000%
2026-08-10	25.690	25.850	26.280	25.200	0.280	1.095%	4.28万	0.00亿	0.000%
2026-08-07	25.680	25.570	25.920	25.010	-0.050	-0.195%	4.67万	0.00亿	0.000%
2026-08-06	25.850	25.620	26.620	25.400	-0.280	-1.081%	4.48万	0.00亿	0.000%
2026-08-05	25.280	25.900	26.160	25.210	0.530	2.089%	5.17万	0.00亿	0.000%
2026-08-04	25.090	25.370	25.550	24.750	0.270	1.076%	4.28万	0.00亿	0.000%
2026-08-03	24.300	25.100	25.140	24.130	1.060	4.409%	5.13万	0.00亿	0.000%
2026-07-31	23.500	24.040	24.560	23.380	1.340	5.903%	6.45万	0.00亿	0.000%
2026-07-30	23.000	22.700	23.330	22.460	-0.480	-2.071%	3.17万	0.00亿	0.000%
2026-07-29	22.900	23.180	23.280	22.700	0.290	1.267%	3.63万	0.00亿	0.000%
2026-07-28	22.800	22.890	23.540	22.700	-0.240	-1.038%	3.90万	0.00亿	0.000%
2026-07-27	21.880	23.130	23.200	21.760	1.240	5.665%	5.54万	0.00亿	0.000%
2026-07-24	23.400	21.890	23.460	21.890	-1.980	-8.295%	6.90万	0.00亿	0.000%
2026-07-23	23.960	23.870	24.200	23.560	-0.210	-0.872%	5.04万	0.00亿	0.000%
2026-07-22	24.390	24.080	24.490	23.840	-0.410	-1.674%	3.51万	0.00亿	0.000%
2026-07-21	24.000	24.490	24.630	23.230	0.370	1.534%	5.78万	0.00亿	0.000%
2026-07-20	25.890	24.120	26.220	23.500	-1.660	-6.439%	5.78万	0.00亿	0.000%
2026-07-17	26.960	25.780	27.290	25.620	-1.070	-3.985%	5.24万	0.00亿	0.000%
2026-07-16	25.730	26.850	27.500	25.650	0.630	2.403%	4.69万	0.00亿	0.000%
2026-07-15	26.400	26.220	26.850	25.650	-0.060	-0.228%	3.34万	0.00亿	0.000%
2026-07-14	25.820	26.280	26.380	25.650	0.460	1.782%	3.50万	0.00亿	0.000%
2026-07-13	27.600	25.820	27.620	25.760	-2.200	-7.852%	6.45万	0.00亿	0.000%
2026-07-10	27.950	28.020	29.380	27.320	-0.180	-0.638%	8.87万	0.00亿	0.000%
2026-07-09	29.820	28.200	29.820	27.280	-3.780	-11.820%	11.74万	0.00亿	0.000%
2026-07-08	34.180	31.980	34.300	31.580	-2.220	-6.491%	14.77万	0.00亿	0.000%
2026-07-07	34.190	34.200	37.210	33.730	1.320	4.015%	15.47万	0.00亿	0.000%
2026-07-06	34.630	32.880	35.200	32.880	-2.650	-7.458%	9.34万	0.00亿	0.000%
2026-07-03	32.800	35.530	37.770	32.800	2.660	8.092%	15.97万	0.00亿	0.000%
2026-07-02	33.200	32.870	33.960	32.660	0.130	0.397%	8.81万	0.00亿	0.000%
2026-07-01	31.670	32.740	33.180	31.670	0.730	2.281%	7.40万	0.00亿	0.000%
2026-06-30	30.420	32.010	32.140	30.110	1.590	5.227%	6.34万	0.00亿	0.000%
2026-06-29	30.990	30.420	31.180	29.360	-0.460	-1.490%	5.56万	0.00亿	0.000%
2026-06-26	32.200	30.880	32.500	30.860	-1.630	-5.014%	6.63万	0.00亿	0.000%
2026-06-25	33.030	32.510	34.080	32.340	-1.060	-3.158%	7.69万	0.00亿	0.000%
2026-06-24	33.200	33.570	33.790	31.880	0.170	0.509%	8.42万	0.00亿	0.000%
2026-06-23	32.680	33.400	33.980	32.300	0.500	1.520%	10.31万	0.00亿	0.000%
2026-06-22	33.890	32.900	34.000	32.390	-0.650	-1.937%	6.95万	0.00亿	0.000%
2026-06-18	33.920	33.550	34.500	33.280	-0.710	-2.072%	10.29万	0.00亿	0.000%
2026-06-17	34.870	34.260	34.870	33.600	-0.960	-2.726%	12.60万	0.00亿	0.000%
2026-06-16	29.110	35.220	35.220	29.000	5.870	20.000%	14.66万	0.00亿	0.000%
2026-06-15	29.110	29.350	29.470	28.980	0.730	2.551%	4.66万	0.00亿	0.000%
2026-06-12	29.280	28.620	29.790	28.540	-0.290	-1.003%	4.77万	0.00亿	0.000%
2026-06-11	29.810	28.910	30.080	28.700	-1.220	-4.049%	5.00万	0.00亿	0.000%
2026-06-10	31.500	30.130	31.770	29.920	-1.710	-5.371%	5.48万	0.00亿	0.000%
2026-06-09	31.300	31.840	32.280	30.640	0.250	0.791%	7.24万	0.00亿	0.000%
2026-06-08	31.340	31.590	32.770	31.050	-0.500	-1.558%	7.28万	0.00亿	0.000%
2026-06-05	30.190	32.090	32.780	28.980	1.310	4.256%	11.09万	0.00亿	0.000%
2026-06-04	29.310	30.780	31.380	29.280	1.010	3.393%	8.13万	0.00亿	0.000%
2026-06-03	29.530	29.770	30.520	29.230	-0.020	-0.067%	5.70万	0.00亿	0.000%
2026-06-02	30.550	29.790	31.400	29.500	-0.310	-1.030%	5.81万	0.00亿	0.000%
2026-06-01	31.170	30.100	31.380	30.070	-0.450	-1.473%	4.36万	0.00亿	0.000%
2026-05-29	32.580	30.550	32.950	30.330	-2.180	-6.661%	6.40万	0.00亿	0.000%
2026-05-28	33.070	32.730	33.070	31.310	-0.510	-1.534%	7.97万	0.00亿	0.000%
2026-05-27	34.410	33.240	35.170	32.540	-1.880	-5.353%	12.26万	0.00亿	0.000%
2026-05-26	35.140	35.120	38.070	34.730	-0.470	-1.321%	15.37万	0.00亿	0.000%
2026-05-25	36.050	35.590	36.240	34.720	-0.360	-1.001%	9.97万	0.00亿	0.000%
2026-05-22	36.780	35.950	37.280	35.620	-1.260	-3.386%	11.32万	0.00亿	0.000%
2026-05-21	36.870	37.210	38.930	36.290	-0.030	-0.081%	16.25万	0.00亿	0.000%
2026-05-20	38.590	37.240	38.590	36.590	-1.740	-4.464%	12.55万	0.00亿	0.000%
2026-05-19	38.990	38.980	40.280	38.360	-0.710	-1.789%	14.63万	0.00亿	0.000%
2026-05-18	36.770	39.690	39.990	36.680	1.090	2.824%	21.48万	0.00亿	0.000%
2026-05-15	34.970	38.600	40.060	34.880	2.750	7.671%	23.98万	0.00亿	0.000%
2026-05-14	36.380	35.850	38.530	35.110	-0.790	-2.156%	20.19万	0.00亿	0.000%
2026-05-13	34.970	36.640	36.640	34.780	1.030	2.892%	16.59万	0.00亿	0.000%
2026-05-12	34.910	35.610	36.230	34.790	0.350	0.993%	17.13万	0.00亿	0.000%
2026-05-11	34.740	35.260	36.080	34.590	-0.380	-1.066%	20.53万	0.00亿	0.000%
2026-05-08	33.350	35.640	38.640	33.350	2.880	8.791%	30.12万	0.00亿	0.000%
2026-05-07	27.470	32.760	32.760	27.200	5.500	20.176%	10.23万	0.00亿	0.000%
2026-05-06	27.660	27.260	27.810	27.170	0.120	0.442%	3.97万	0.00亿	0.000%
2026-04-30	27.100	27.140	27.590	26.910	-0.040	-0.147%	3.93万	0.00亿	0.000%
2026-04-29	26.880	27.180	27.520	26.690	0.520	1.950%	4.17万	0.00亿	0.000%
2026-04-28	28.680	26.660	28.730	26.520	-2.470	-8.479%	7.40万	0.00亿	0.000%
2026-04-27	28.880	29.130	29.330	28.270	0.450	1.569%	2.88万	0.00亿	0.000%
2026-04-24	29.030	28.680	29.080	28.480	-0.350	-1.206%	2.37万	0.00亿	0.000%
2026-04-23	29.680	29.030	29.880	28.800	-0.800	-2.682%	3.46万	0.00亿	0.000%
2026-04-22	29.590	29.830	29.860	29.290	-0.030	-0.100%	2.77万	0.00亿	0.000%
2026-04-21	29.980	29.860	30.180	29.630	-0.240	-0.797%	3.05万	0.00亿	0.000%
2026-04-20	30.410	30.100	30.430	29.930	-0.170	-0.562%	2.77万	0.00亿	0.000%
2026-04-17	29.690	30.270	30.470	29.440	0.450	1.509%	3.83万	0.00亿	0.000%
2026-04-16	29.710	29.820	30.750	29.650	0.480	1.636%	3.10万	0.00亿	0.000%
2026-04-15	29.810	29.340	30.080	29.310	-0.290	-0.979%	2.61万	0.00亿	0.000%
2026-04-14	29.730	29.630	29.890	29.260	0.190	0.645%	2.38万	0.00亿	0.000%
2026-04-13	29.530	29.440	29.560	29.180	-0.060	-0.203%	2.84万	0.00亿	0.000%
2026-04-10	29.370	29.500	30.170	29.330	0.330	1.131%	3.70万	0.00亿	0.000%
2026-04-09	29.290	29.170	29.490	28.960	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-08	28.570	29.690	29.700	28.340	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-07	27.620	27.750	28.080	27.440	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-03	28.430	27.580	28.430	27.440	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-02	28.980	28.190	29.030	27.990	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-01	28.970	28.930	29.330	28.790	0.000	0.000%	3.83万	0.00亿	0.000%