漱玉平民（301017）历史行情

以下为漱玉平民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
2026-10-07	14.130	14.840	15.010	14.000	0.800	5.698%	1,923.32万	2.84亿	7.435%
2026-10-06	14.130	14.840	15.010	14.000	0.800	5.698%	1,923.32万	2.84亿	7.435%
2026-10-05	14.130	14.840	15.010	14.000	0.800	5.698%	1,923.32万	2.84亿	7.435%
2026-10-02	14.130	14.840	15.010	14.000	0.800	5.698%	1,923.32万	2.84亿	7.435%
2026-10-01	14.130	14.840	15.010	14.000	0.800	5.698%	1,923.32万	2.84亿	7.435%
2026-09-30	14.130	14.840	15.010	14.000	0.800	5.698%	19.23万	0.00亿	0.000%
2026-09-29	13.120	14.040	14.050	12.800	1.070	8.250%	14.00万	0.00亿	0.000%
2026-09-28	13.250	12.970	13.270	12.900	-0.280	-2.113%	6.54万	0.00亿	0.000%
2026-09-27	12.550	13.250	13.360	12.550	0.530	4.167%	967.30万	1.26亿	3.739%
2026-09-24	12.550	13.250	13.360	12.550	0.530	4.167%	9.67万	0.00亿	0.000%
2026-09-23	13.050	12.720	13.050	12.570	-0.230	-1.776%	4.93万	0.00亿	0.000%
2026-09-22	13.000	12.950	13.170	12.810	-0.170	-1.296%	5.54万	0.00亿	0.000%
2026-09-21	12.500	13.120	13.250	12.500	0.690	5.551%	8.39万	0.00亿	0.000%
2026-09-18	12.180	12.430	12.720	12.180	0.250	2.053%	5.63万	0.00亿	0.000%
2026-09-17	12.180	12.180	12.220	11.980	0.010	0.082%	2.98万	0.00亿	0.000%
2026-09-16	12.070	12.170	12.220	11.940	0.000	0.000%	3.12万	0.00亿	0.000%
2026-09-15	12.250	12.170	12.340	12.120	-0.060	-0.491%	4.55万	0.00亿	0.000%
2026-09-14	11.910	12.230	12.390	11.840	0.160	1.326%	5.18万	0.00亿	0.000%
2026-09-11	12.790	12.070	12.830	12.000	-0.550	-4.358%	6.97万	0.00亿	0.000%
2026-09-10	12.810	12.620	12.830	12.600	-0.260	-2.019%	3.06万	0.00亿	0.000%
2026-09-09	13.250	12.880	13.250	12.810	-0.400	-3.012%	4.48万	0.00亿	0.000%
2026-09-08	13.300	13.280	13.340	13.170	-0.020	-0.150%	3.72万	0.00亿	0.000%
2026-09-07	13.150	13.300	13.340	13.140	0.150	1.141%	2.48万	0.00亿	0.000%
2026-09-04	13.140	13.150	13.420	13.070	0.020	0.152%	3.17万	0.00亿	0.000%
2026-09-03	13.330	13.130	13.400	13.020	-0.160	-1.204%	3.11万	0.00亿	0.000%
2026-09-02	13.470	13.290	13.540	13.260	-0.290	-2.135%	4.16万	0.00亿	0.000%
2026-09-01	13.450	13.580	13.680	13.410	0.110	0.817%	4.51万	0.00亿	0.000%
2026-08-31	13.330	13.470	13.500	13.050	-0.020	-0.148%	5.44万	0.00亿	0.000%
2026-08-28	13.330	13.490	13.800	13.200	0.100	0.747%	8.49万	0.00亿	0.000%
2026-08-27	13.240	13.390	13.560	13.100	0.090	0.677%	6.23万	0.00亿	0.000%
2026-08-26	13.980	13.300	14.000	13.230	-0.020	-0.150%	8.27万	0.00亿	0.000%
2026-08-25	12.820	13.320	13.320	12.550	0.560	4.389%	6.87万	0.00亿	0.000%
2026-08-24	13.450	12.760	13.450	12.700	-0.440	-3.333%	5.71万	0.00亿	0.000%
2026-08-21	13.240	13.200	13.310	12.840	-0.160	-1.198%	6.86万	0.00亿	0.000%
2026-08-20	13.330	13.360	13.650	13.240	0.280	2.141%	7.26万	0.00亿	0.000%
2026-08-19	13.650	13.080	13.880	13.040	-0.670	-4.873%	8.71万	0.00亿	0.000%
2026-08-18	13.830	13.750	14.240	13.670	-0.150	-1.079%	9.12万	0.00亿	0.000%
2026-08-17	14.390	13.900	14.420	13.610	-0.520	-3.606%	16.09万	0.00亿	0.000%
2026-08-14	13.950	14.420	14.530	13.550	0.430	3.074%	17.06万	0.00亿	0.000%
2026-08-13	13.780	13.990	14.300	13.490	0.130	0.938%	13.28万	0.00亿	0.000%
2026-08-12	13.840	13.860	14.410	13.770	-0.180	-1.282%	14.72万	0.00亿	0.000%
2026-08-11	13.750	14.040	14.500	13.670	0.250	1.813%	13.50万	0.00亿	0.000%
2026-08-10	13.890	13.790	14.230	13.630	-0.070	-0.505%	12.03万	0.00亿	0.000%
2026-08-07	13.680	13.860	13.880	13.360	0.140	1.020%	11.37万	0.00亿	0.000%
2026-08-06	14.050	13.720	14.200	13.600	-0.180	-1.295%	11.93万	0.00亿	0.000%
2026-08-05	13.840	13.900	14.090	13.700	0.050	0.361%	5.94万	0.00亿	0.000%
2026-08-04	13.780	13.850	13.850	13.510	0.150	1.095%	8.07万	0.00亿	0.000%
2026-08-03	13.110	13.700	13.880	13.110	0.510	3.867%	10.28万	0.00亿	0.000%
2026-07-31	12.500	13.190	13.490	12.430	0.760	6.114%	14.08万	0.00亿	0.000%
2026-07-30	12.530	12.430	12.840	12.380	-0.100	-0.798%	5.91万	0.00亿	0.000%
2026-07-29	12.480	12.530	12.590	12.310	0.140	1.130%	3.47万	0.00亿	0.000%
2026-07-28	12.350	12.390	12.640	12.300	-0.100	-0.801%	4.32万	0.00亿	0.000%
2026-07-27	12.160	12.490	12.760	12.000	0.450	3.738%	6.17万	0.00亿	0.000%
2026-07-24	12.560	12.040	12.650	12.010	-0.610	-4.822%	5.04万	0.00亿	0.000%
2026-07-23	12.600	12.650	12.720	12.400	-0.070	-0.550%	4.14万	0.00亿	0.000%
2026-07-22	12.210	12.720	12.770	12.160	0.400	3.247%	9.77万	0.00亿	0.000%
2026-07-21	12.800	12.320	12.900	11.650	-0.480	-3.750%	12.19万	0.00亿	0.000%
2026-07-20	12.220	12.800	13.880	12.220	0.550	4.490%	14.36万	0.00亿	0.000%
2026-07-17	13.380	12.250	13.630	12.250	-1.240	-9.192%	11.38万	0.00亿	0.000%
2026-07-16	13.280	13.490	13.820	12.910	0.010	0.074%	12.61万	0.00亿	0.000%
2026-07-15	12.700	13.480	13.760	12.590	0.360	2.744%	13.85万	0.00亿	0.000%
2026-07-14	12.580	13.120	13.500	12.520	0.400	3.145%	9.32万	0.00亿	0.000%
2026-07-13	12.650	12.720	12.850	12.350	-0.090	-0.703%	6.20万	0.00亿	0.000%
2026-07-10	12.520	12.810	13.080	12.350	0.300	2.398%	6.75万	0.00亿	0.000%
2026-07-09	12.910	12.510	13.090	12.290	-0.510	-3.917%	6.71万	0.00亿	0.000%
2026-07-08	13.280	13.020	13.490	12.940	-0.320	-2.399%	4.73万	0.00亿	0.000%
2026-07-07	13.560	13.340	13.710	13.190	-0.340	-2.485%	5.70万	0.00亿	0.000%
2026-07-06	13.210	13.680	13.780	13.210	0.320	2.395%	6.42万	0.00亿	0.000%
2026-07-03	13.570	13.360	13.620	12.900	0.010	0.075%	7.27万	0.00亿	0.000%
2026-07-02	13.310	13.350	13.690	13.210	-0.020	-0.150%	5.59万	0.00亿	0.000%
2026-07-01	13.030	13.370	13.430	12.770	0.330	2.531%	7.34万	0.00亿	0.000%
2026-06-30	13.010	13.040	13.220	12.590	-0.130	-0.987%	7.66万	0.00亿	0.000%
2026-06-29	13.060	13.170	13.530	12.840	0.070	0.534%	8.51万	0.00亿	0.000%
2026-06-26	14.160	13.100	14.320	13.090	-1.180	-8.263%	10.09万	0.00亿	0.000%
2026-06-25	14.160	14.280	14.390	13.630	-0.070	-0.488%	13.12万	0.00亿	0.000%
2026-06-24	13.380	14.350	14.370	13.040	0.970	7.250%	16.82万	0.00亿	0.000%
2026-06-23	12.980	13.380	13.770	12.800	0.290	2.215%	9.21万	0.00亿	0.000%
2026-06-22	13.080	13.090	13.240	12.350	-0.010	-0.076%	8.60万	0.00亿	0.000%
2026-06-18	13.290	13.100	13.400	13.020	-0.300	-2.239%	4.60万	0.00亿	0.000%
2026-06-17	13.560	13.400	13.580	13.050	-0.160	-1.180%	5.78万	0.00亿	0.000%
2026-06-16	13.380	13.560	13.820	12.550	0.230	1.725%	11.25万	0.00亿	0.000%
2026-06-15	13.380	13.330	13.600	13.220	0.000	0.000%	5.67万	0.00亿	0.000%
2026-06-12	13.410	13.330	13.580	13.210	-0.080	-0.597%	4.98万	0.00亿	0.000%
2026-06-11	13.500	13.410	13.720	13.080	-0.090	-0.667%	4.11万	0.00亿	0.000%
2026-06-10	13.380	13.500	13.730	13.070	-0.090	-0.662%	5.22万	0.00亿	0.000%
2026-06-09	13.780	13.590	14.070	13.370	-0.160	-1.164%	6.57万	0.00亿	0.000%
2026-06-08	13.770	13.750	14.280	13.610	-0.300	-2.135%	6.37万	0.00亿	0.000%
2026-06-05	14.060	14.050	14.550	13.820	-0.080	-0.566%	8.29万	0.00亿	0.000%
2026-06-04	14.280	14.130	14.450	13.980	-0.250	-1.739%	5.49万	0.00亿	0.000%
2026-06-03	14.510	14.380	14.700	14.150	-0.125	-0.862%	7.79万	0.00亿	0.000%
2026-06-02	14.535	14.505	14.705	14.305	-0.110	-0.753%	8.94万	0.00亿	0.000%
2026-06-01	13.795	14.615	15.095	13.755	0.830	6.021%	16.83万	0.00亿	0.000%
2026-05-29	13.355	13.785	13.995	13.355	0.390	2.912%	10.83万	0.00亿	0.000%
2026-05-28	13.315	13.395	13.505	13.075	0.080	0.601%	6.59万	0.00亿	0.000%
2026-05-27	12.925	13.315	13.655	12.815	0.310	2.384%	8.79万	0.00亿	0.000%
2026-05-26	13.315	13.005	13.315	12.715	-0.230	-1.738%	7.33万	0.00亿	0.000%
2026-05-25	13.335	13.235	13.685	13.055	-0.220	-1.635%	7.15万	0.00亿	0.000%
2026-05-22	13.485	13.455	13.795	13.255	-0.030	-0.222%	7.20万	0.00亿	0.000%
2026-05-21	13.815	13.485	13.905	13.455	-0.330	-2.389%	7.64万	0.00亿	0.000%
2026-05-20	13.485	13.815	13.965	13.215	0.250	1.843%	9.20万	0.00亿	0.000%
2026-05-19	13.545	13.565	13.625	13.265	0.010	0.074%	7.06万	0.00亿	0.000%
2026-05-18	13.345	13.555	13.875	13.265	0.180	1.346%	8.63万	0.00亿	0.000%
2026-05-15	13.795	13.375	13.805	13.305	-0.430	-3.115%	6.61万	0.00亿	0.000%
2026-05-14	14.045	13.805	14.155	13.785	-0.200	-1.428%	5.76万	0.00亿	0.000%
2026-05-13	13.775	14.005	14.075	13.675	0.120	0.864%	7.01万	0.00亿	0.000%
2026-05-12	14.075	13.885	14.395	13.765	-0.290	-2.046%	9.12万	0.00亿	0.000%
2026-05-11	13.495	14.175	14.295	13.335	0.730	5.430%	13.91万	0.00亿	0.000%
2026-05-08	13.295	13.445	13.535	13.255	0.150	1.128%	7.05万	0.00亿	0.000%
2026-05-07	13.305	13.295	13.365	13.125	0.000	0.000%	7.35万	0.00亿	0.000%
2026-05-06	13.095	13.295	13.415	13.095	0.230	1.760%	6.99万	0.00亿	0.000%
2026-04-30	13.385	13.065	13.455	13.005	-0.330	-2.464%	9.15万	0.00亿	0.000%
2026-04-29	13.465	13.395	13.665	13.145	-0.250	-1.832%	9.22万	0.00亿	0.000%
2026-04-28	14.175	13.645	14.475	13.585	-0.700	-4.880%	10.02万	0.00亿	0.000%
2026-04-27	13.885	14.345	14.355	13.825	0.170	1.199%	6.96万	0.00亿	0.000%
2026-04-24	15.015	14.175	15.045	14.155	-1.050	-6.897%	13.04万	0.00亿	0.000%
2026-04-23	14.835	15.225	15.345	14.635	0.300	2.010%	14.91万	0.00亿	0.000%
2026-04-22	14.805	14.925	14.925	14.465	-0.030	-0.201%	10.05万	0.00亿	0.000%
2026-04-21	15.255	14.955	15.595	14.735	-0.410	-2.668%	16.54万	0.00亿	0.000%
2026-04-20	15.265	15.365	15.415	15.105	0.070	0.458%	13.81万	0.00亿	0.000%
2026-04-17	15.405	15.295	15.495	15.105	-0.220	-1.418%	14.01万	0.00亿	0.000%
2026-04-16	15.735	15.515	15.805	15.165	-0.720	-4.435%	26.46万	0.00亿	0.000%
2026-04-15	14.255	16.235	16.735	14.215	2.220	15.840%	37.58万	0.00亿	0.000%
2026-04-14	14.125	14.015	14.155	13.835	0.040	0.286%	7.48万	0.00亿	0.000%
2026-04-13	14.495	13.975	14.495	13.815	-0.570	-3.919%	11.46万	0.00亿	0.000%
2026-04-10	14.515	14.545	14.785	14.275	-0.070	-0.479%	10.02万	0.00亿	0.000%
2026-04-09	15.085	14.615	15.395	14.565	0.000	0.000%	14.43万	0.00亿	0.000%
2026-04-08	15.555	15.345	15.705	15.015	0.000	0.000%	19.89万	0.00亿	0.000%
2026-04-07	15.055	15.755	15.775	15.055	0.000	0.000%	20.28万	0.00亿	0.000%
2026-04-03	14.785	15.405	16.265	14.735	0.000	0.000%	27.68万	0.00亿	0.000%
2026-04-02	14.555	15.525	15.675	14.455	0.000	0.000%	26.58万	0.00亿	0.000%
2026-04-01	14.465	14.635	14.655	14.095	0.000	0.000%	12.00万	0.00亿	0.000%