义翘神州（301047）历史行情

以下为义翘神州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	142.890	159.000	165.000	142.890	15.740	10.987%	1,456.89万	23.03亿	12.183%
2026-10-05	142.890	159.000	165.000	142.890	15.740	10.987%	1,456.89万	23.03亿	12.183%
2026-10-02	142.890	159.000	165.000	142.890	15.740	10.987%	1,456.89万	23.03亿	12.183%
2026-10-01	142.890	159.000	165.000	142.890	15.740	10.987%	1,456.89万	23.03亿	12.183%
2026-09-30	142.890	159.000	165.000	142.890	15.740	10.987%	14.57万	0.00亿	0.000%
2026-09-29	138.060	143.260	152.500	137.350	-2.740	-1.877%	10.49万	0.00亿	0.000%
2026-09-28	154.000	146.000	157.580	143.010	-0.860	-0.586%	11.30万	0.00亿	0.000%
2026-09-27	155.000	146.860	158.880	146.220	-3.140	-2.093%	1,236.63万	18.64亿	10.341%
2026-09-24	155.000	146.860	158.880	146.220	-3.140	-2.093%	12.37万	0.00亿	0.000%
2026-09-23	142.490	150.000	154.000	137.300	13.780	10.116%	14.78万	0.00亿	0.000%
2026-09-22	113.000	136.220	140.810	113.000	18.880	16.090%	18.44万	0.00亿	0.000%
2026-09-21	116.000	117.340	122.000	111.780	4.270	3.776%	11.47万	0.00亿	0.000%
2026-09-18	107.580	113.070	117.170	106.250	5.910	5.515%	10.23万	0.00亿	0.000%
2026-09-17	100.520	107.160	111.800	100.380	6.270	6.215%	9.82万	0.00亿	0.000%
2026-09-16	100.070	100.890	102.450	97.110	0.890	0.890%	5.70万	0.00亿	0.000%
2026-09-15	102.580	100.000	104.000	99.000	-2.260	-2.210%	6.21万	0.00亿	0.000%
2026-09-14	92.500	102.260	105.000	91.500	10.710	11.699%	9.44万	0.00亿	0.000%
2026-09-11	93.870	91.550	94.620	90.080	-3.460	-3.642%	5.01万	0.00亿	0.000%
2026-09-10	98.980	95.010	99.690	93.180	-5.790	-5.744%	6.77万	0.00亿	0.000%
2026-09-09	97.000	100.800	101.620	94.820	2.170	2.200%	8.76万	0.00亿	0.000%
2026-09-08	92.170	98.630	103.000	90.280	6.320	6.846%	11.50万	0.00亿	0.000%
2026-09-07	90.520	92.310	92.770	90.400	1.370	1.506%	4.10万	0.00亿	0.000%
2026-09-04	93.760	90.940	94.270	90.300	-2.720	-2.904%	3.71万	0.00亿	0.000%
2026-09-03	95.270	93.660	95.270	91.690	0.090	0.096%	4.15万	0.00亿	0.000%
2026-09-02	96.640	93.570	97.200	93.000	-2.020	-2.113%	5.28万	0.00亿	0.000%
2026-09-01	96.530	95.590	97.200	94.720	-1.170	-1.209%	5.22万	0.00亿	0.000%
2026-08-31	97.000	96.760	98.760	95.000	-4.150	-4.113%	6.88万	0.00亿	0.000%
2026-08-28	103.370	100.910	103.980	100.310	-3.990	-3.804%	6.45万	0.00亿	0.000%
2026-08-27	103.000	104.900	105.760	102.400	-1.330	-1.252%	7.23万	0.00亿	0.000%
2026-08-26	112.000	106.230	113.990	104.210	-5.070	-4.555%	9.17万	0.00亿	0.000%
2026-08-25	108.860	111.300	113.620	105.660	1.970	1.802%	10.12万	0.00亿	0.000%
2026-08-24	119.930	109.330	120.800	107.390	-8.470	-7.190%	11.51万	0.00亿	0.000%
2026-08-21	123.310	117.800	129.000	116.020	-12.710	-9.739%	16.94万	0.00亿	0.000%
2026-08-20	118.000	130.510	133.260	111.100	19.630	17.704%	21.02万	0.00亿	0.000%
2026-08-19	119.000	110.880	120.000	106.880	-9.430	-7.838%	14.21万	0.00亿	0.000%
2026-08-18	137.000	120.310	137.060	117.000	-18.180	-13.127%	15.02万	0.00亿	0.000%
2026-08-17	122.650	138.490	138.490	120.130	9.340	7.232%	13.39万	0.00亿	0.000%
2026-08-14	119.000	129.150	131.880	115.800	10.150	8.529%	14.43万	0.00亿	0.000%
2026-08-13	113.890	119.000	127.620	112.000	3.700	3.209%	15.44万	0.00亿	0.000%
2026-08-12	115.380	115.300	121.660	114.000	-2.680	-2.272%	10.95万	0.00亿	0.000%
2026-08-11	112.620	117.980	125.980	110.350	5.370	4.769%	14.76万	0.00亿	0.000%
2026-08-10	118.250	112.610	128.390	112.000	5.730	5.361%	19.25万	0.00亿	0.000%
2026-08-07	87.850	106.880	106.880	87.210	17.980	20.225%	13.87万	0.00亿	0.000%
2026-08-06	90.230	88.900	91.100	86.000	-0.700	-0.781%	8.49万	0.00亿	0.000%
2026-08-05	86.700	89.600	94.000	85.110	7.020	8.501%	14.27万	0.00亿	0.000%
2026-08-04	69.010	82.580	82.580	69.010	13.930	20.291%	10.25万	0.00亿	0.000%
2026-08-03	66.700	68.650	70.170	66.460	2.150	3.233%	2.30万	0.00亿	0.000%
2026-07-31	66.330	66.500	67.570	65.980	0.480	0.727%	1.20万	0.00亿	0.000%
2026-07-30	67.190	66.020	68.290	65.620	-1.710	-2.525%	1.47万	0.00亿	0.000%
2026-07-29	66.960	67.730	69.340	66.810	0.990	1.483%	1.68万	0.00亿	0.000%
2026-07-28	67.800	66.740	68.390	66.230	-1.260	-1.853%	1.31万	0.00亿	0.000%
2026-07-27	66.990	68.000	69.390	66.670	0.700	1.040%	1.58万	0.00亿	0.000%
2026-07-24	69.500	67.300	70.440	67.180	-2.580	-3.692%	1.64万	0.00亿	0.000%
2026-07-23	70.620	69.880	70.850	68.310	-1.280	-1.799%	2.07万	0.00亿	0.000%
2026-07-22	68.590	71.160	71.720	68.500	1.800	2.595%	2.98万	0.00亿	0.000%
2026-07-21	69.680	69.360	70.200	67.000	-1.140	-1.617%	2.82万	0.00亿	0.000%
2026-07-20	68.080	70.500	70.920	67.600	1.740	2.531%	3.27万	0.00亿	0.000%
2026-07-17	73.460	68.760	75.000	68.500	-5.460	-7.357%	4.36万	0.00亿	0.000%
2026-07-16	71.500	74.220	75.680	70.380	2.160	2.998%	4.70万	0.00亿	0.000%
2026-07-15	70.810	72.060	76.480	70.580	0.560	0.783%	5.14万	0.00亿	0.000%
2026-07-14	69.330	71.500	71.800	68.380	1.840	2.641%	2.55万	0.00亿	0.000%
2026-07-13	69.090	69.660	71.490	68.730	0.590	0.854%	2.62万	0.00亿	0.000%
2026-07-10	67.270	69.070	70.280	66.530	1.330	1.963%	2.54万	0.00亿	0.000%
2026-07-09	66.540	67.740	68.660	66.070	0.490	0.729%	1.48万	0.00亿	0.000%
2026-07-08	66.540	67.250	68.830	66.000	0.700	1.052%	1.55万	0.00亿	0.000%
2026-07-07	68.480	66.550	68.790	66.470	-2.530	-3.662%	1.58万	0.00亿	0.000%
2026-07-06	68.690	69.080	70.330	68.290	0.390	0.568%	2.31万	0.00亿	0.000%
2026-07-03	67.580	68.690	69.280	66.430	1.680	2.507%	2.07万	0.00亿	0.000%
2026-07-02	66.840	67.010	68.400	66.400	-0.160	-0.238%	2.28万	0.00亿	0.000%
2026-07-01	63.300	67.170	67.850	62.600	3.610	5.680%	2.69万	0.00亿	0.000%
2026-06-30	62.930	63.560	63.800	62.200	-0.180	-0.282%	1.52万	0.00亿	0.000%
2026-06-29	59.640	63.740	64.200	58.430	4.100	6.875%	2.05万	0.00亿	0.000%
2026-06-26	60.730	59.640	62.500	59.600	-1.510	-2.469%	1.01万	0.00亿	0.000%
2026-06-25	61.000	61.150	61.800	58.600	-0.320	-0.521%	1.33万	0.00亿	0.000%
2026-06-24	61.640	61.470	62.780	61.000	-0.530	-0.855%	1.47万	0.00亿	0.000%
2026-06-23	59.070	62.000	63.190	59.000	2.630	4.430%	1.66万	0.00亿	0.000%
2026-06-22	58.680	59.370	59.580	57.050	-0.220	-0.369%	1.10万	0.00亿	0.000%
2026-06-18	58.540	59.590	60.460	57.720	1.050	1.794%	0.99万	0.00亿	0.000%
2026-06-17	58.000	58.540	58.880	57.850	0.120	0.205%	0.63万	0.00亿	0.000%
2026-06-16	58.950	58.420	59.010	57.900	-0.780	-1.318%	0.64万	0.00亿	0.000%
2026-06-15	59.120	59.200	59.920	58.830	0.080	0.135%	0.68万	0.00亿	0.000%
2026-06-12	58.350	59.120	59.160	57.810	0.920	1.581%	0.71万	0.00亿	0.000%
2026-06-11	58.920	58.200	58.920	57.530	-0.700	-1.188%	0.61万	0.00亿	0.000%
2026-06-10	59.300	58.900	59.300	58.090	-0.250	-0.423%	0.46万	0.00亿	0.000%
2026-06-09	59.040	59.150	59.700	58.640	0.300	0.510%	0.47万	0.00亿	0.000%
2026-06-08	59.100	58.850	60.280	58.000	-1.310	-2.178%	0.69万	0.00亿	0.000%
2026-06-05	60.290	60.160	60.970	59.690	0.390	0.653%	0.73万	0.00亿	0.000%
2026-06-04	61.930	59.770	62.090	59.710	-2.160	-3.488%	0.96万	0.00亿	0.000%
2026-06-03	64.100	61.930	64.100	61.800	-2.770	-4.281%	1.25万	0.00亿	0.000%
2026-06-02	62.800	64.700	65.620	62.770	2.000	3.190%	1.38万	0.00亿	0.000%
2026-06-01	61.640	62.700	63.260	61.580	0.450	0.723%	0.97万	0.00亿	0.000%
2026-05-29	61.960	62.250	63.000	61.360	0.140	0.225%	0.75万	0.00亿	0.000%
2026-05-28	63.250	62.110	63.610	60.970	-1.740	-2.725%	0.99万	0.00亿	0.000%
2026-05-27	64.020	63.850	64.530	63.000	-0.550	-0.854%	0.68万	0.00亿	0.000%
2026-05-26	65.110	64.400	65.110	63.950	-0.810	-1.242%	0.74万	0.00亿	0.000%
2026-05-25	65.750	65.210	66.290	64.600	-0.590	-0.897%	0.97万	0.00亿	0.000%
2026-05-22	65.720	65.800	66.110	65.010	-0.100	-0.152%	0.85万	0.00亿	0.000%
2026-05-21	66.540	65.900	67.890	65.900	-0.820	-1.229%	0.85万	0.00亿	0.000%
2026-05-20	67.290	66.720	67.500	65.960	-0.680	-1.009%	0.72万	0.00亿	0.000%
2026-05-19	66.650	67.400	67.940	66.650	0.200	0.298%	0.61万	0.00亿	0.000%
2026-05-18	68.510	67.200	68.510	66.700	-0.870	-1.278%	0.84万	0.00亿	0.000%
2026-05-15	68.010	68.070	69.350	67.680	0.070	0.103%	0.91万	0.00亿	0.000%
2026-05-14	69.820	68.000	69.940	67.770	-1.920	-2.746%	1.38万	0.00亿	0.000%
2026-05-13	70.870	69.920	70.890	69.690	-0.980	-1.382%	1.09万	0.00亿	0.000%
2026-05-12	71.600	70.900	72.450	70.450	-0.730	-1.019%	1.46万	0.00亿	0.000%
2026-05-11	70.400	71.630	72.190	69.260	1.640	2.343%	1.93万	0.00亿	0.000%
2026-05-08	68.910	69.990	70.640	68.850	0.860	1.244%	0.96万	0.00亿	0.000%
2026-05-07	69.190	69.130	69.430	68.600	0.230	0.334%	0.95万	0.00亿	0.000%
2026-05-06	69.290	68.900	70.740	68.620	0.050	0.073%	1.70万	0.00亿	0.000%
2026-04-30	68.810	68.850	69.050	68.070	0.110	0.160%	0.69万	0.00亿	0.000%
2026-04-29	67.800	68.740	69.200	67.550	0.840	1.237%	0.96万	0.00亿	0.000%
2026-04-28	70.070	67.900	70.850	67.210	-2.480	-3.524%	1.35万	0.00亿	0.000%
2026-04-27	69.780	70.380	71.020	69.700	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-24	70.310	70.380	70.940	69.900	-0.090	-0.128%	0.70万	0.00亿	0.000%
2026-04-23	72.400	70.470	72.400	70.250	-1.970	-2.719%	0.96万	0.00亿	0.000%
2026-04-22	71.390	72.440	72.440	70.940	1.000	1.400%	0.79万	0.00亿	0.000%
2026-04-21	71.780	71.440	72.360	71.100	-0.510	-0.709%	0.66万	0.00亿	0.000%
2026-04-20	72.800	71.950	73.240	71.830	-1.100	-1.506%	0.91万	0.00亿	0.000%
2026-04-17	72.760	73.050	73.300	72.400	0.020	0.027%	0.89万	0.00亿	0.000%
2026-04-16	73.550	73.030	73.550	72.330	-0.100	-0.137%	1.08万	0.00亿	0.000%
2026-04-15	73.020	73.130	73.430	71.700	0.390	0.536%	1.68万	0.00亿	0.000%
2026-04-14	70.820	72.740	72.900	70.630	1.960	2.769%	1.90万	0.00亿	0.000%
2026-04-13	71.050	70.780	71.800	69.810	-0.810	-1.131%	1.24万	0.00亿	0.000%
2026-04-10	71.000	71.590	72.290	70.700	0.700	0.987%	0.96万	0.00亿	0.000%
2026-04-09	71.220	70.890	73.160	70.810	-0.940	-1.309%	1.19万	0.00亿	0.000%
2026-04-08	70.900	71.830	71.900	70.900	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-07	70.230	70.490	71.180	69.160	0.000	0.000%	0.84万	0.00亿	0.000%
2026-04-03	70.800	70.000	70.890	69.340	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-02	70.660	70.970	71.940	70.520	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-01	69.500	71.030	71.300	68.860	0.000	0.000%	1.63万	0.00亿	0.000%