聚赛龙（301131）历史行情

以下为聚赛龙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	34.060	33.700	34.290	33.450	-0.350	-1.028%	49.54万	0.17亿	1.265%
2026-10-01	34.060	33.700	34.290	33.450	-0.350	-1.028%	49.54万	0.17亿	1.265%
2026-09-30	34.060	33.700	34.290	33.450	-0.350	-1.028%	0.50万	0.00亿	0.000%
2026-09-29	33.370	34.050	34.180	33.000	0.980	2.963%	0.88万	0.00亿	0.000%
2026-09-28	33.690	33.070	33.950	33.000	-0.540	-1.607%	0.83万	0.00亿	0.000%
2026-09-27	33.570	33.610	34.000	33.360	0.030	0.089%	64.54万	0.22亿	1.648%
2026-09-24	33.570	33.610	34.000	33.360	0.030	0.089%	0.65万	0.00亿	0.000%
2026-09-23	33.230	33.580	33.810	32.910	0.350	1.053%	0.57万	0.00亿	0.000%
2026-09-22	32.940	33.230	33.500	32.700	0.450	1.373%	0.61万	0.00亿	0.000%
2026-09-21	31.990	32.780	32.990	31.940	0.800	2.502%	0.64万	0.00亿	0.000%
2026-09-18	31.920	31.980	32.300	31.820	0.110	0.345%	0.67万	0.00亿	0.000%
2026-09-17	31.600	31.870	31.870	30.820	0.260	0.823%	0.85万	0.00亿	0.000%
2026-09-16	30.840	31.610	31.850	30.680	0.660	2.132%	0.68万	0.00亿	0.000%
2026-09-15	31.910	30.950	31.910	30.900	-0.900	-2.826%	0.78万	0.00亿	0.000%
2026-09-14	31.000	31.850	32.420	31.000	0.410	1.304%	0.79万	0.00亿	0.000%
2026-09-11	32.290	31.440	32.570	30.880	-1.160	-3.558%	1.16万	0.00亿	0.000%
2026-09-10	33.280	32.600	33.390	32.560	-0.730	-2.190%	0.60万	0.00亿	0.000%
2026-09-09	33.870	33.330	33.880	33.200	-0.560	-1.652%	0.69万	0.00亿	0.000%
2026-09-08	33.690	33.890	33.970	33.220	0.370	1.104%	0.57万	0.00亿	0.000%
2026-09-07	33.330	33.520	33.840	33.020	0.190	0.570%	0.66万	0.00亿	0.000%
2026-09-04	33.630	33.330	34.160	33.100	-0.230	-0.685%	0.95万	0.00亿	0.000%
2026-09-03	34.440	33.560	34.860	33.460	-0.890	-2.583%	0.77万	0.00亿	0.000%
2026-09-02	34.480	34.450	34.610	33.950	-0.170	-0.491%	0.80万	0.00亿	0.000%
2026-09-01	34.580	34.620	34.780	34.070	0.040	0.116%	1.14万	0.00亿	0.000%
2026-08-31	33.840	34.580	34.640	33.550	0.600	1.766%	1.07万	0.00亿	0.000%
2026-08-28	33.650	33.980	34.100	33.530	0.330	0.981%	0.64万	0.00亿	0.000%
2026-08-27	33.710	33.650	34.150	33.000	-0.060	-0.178%	0.84万	0.00亿	0.000%
2026-08-26	33.850	33.710	34.000	33.250	-0.150	-0.443%	0.70万	0.00亿	0.000%
2026-08-25	33.180	33.860	33.880	32.820	0.560	1.682%	1.20万	0.00亿	0.000%
2026-08-24	33.880	33.300	34.100	32.610	-0.900	-2.632%	1.11万	0.00亿	0.000%
2026-08-21	34.010	34.200	34.280	33.160	0.070	0.205%	0.81万	0.00亿	0.000%
2026-08-20	33.430	34.130	34.280	33.430	0.920	2.770%	0.86万	0.00亿	0.000%
2026-08-19	33.890	33.210	34.230	33.080	-1.070	-3.121%	0.95万	0.00亿	0.000%
2026-08-18	34.210	34.280	34.480	33.780	-0.120	-0.349%	0.76万	0.00亿	0.000%
2026-08-17	33.510	34.400	34.420	33.460	0.890	2.656%	0.90万	0.00亿	0.000%
2026-08-14	33.720	33.510	33.800	33.290	-0.020	-0.060%	0.75万	0.00亿	0.000%
2026-08-13	34.240	33.530	34.360	33.510	-0.700	-2.045%	0.67万	0.00亿	0.000%
2026-08-12	34.020	34.230	34.400	33.990	0.270	0.795%	0.58万	0.00亿	0.000%
2026-08-11	34.260	33.960	34.430	33.660	-0.230	-0.673%	0.68万	0.00亿	0.000%
2026-08-10	33.350	34.190	34.360	33.000	0.640	1.908%	0.98万	0.00亿	0.000%
2026-08-07	33.340	33.550	33.700	32.700	0.370	1.115%	1.09万	0.00亿	0.000%
2026-08-06	33.020	33.180	33.230	32.660	0.260	0.790%	0.73万	0.00亿	0.000%
2026-08-05	33.050	32.920	33.390	32.400	0.030	0.091%	1.00万	0.00亿	0.000%
2026-08-04	32.470	32.890	33.160	32.470	0.620	1.921%	1.08万	0.00亿	0.000%
2026-08-03	31.360	32.270	32.430	31.190	1.080	3.463%	0.92万	0.00亿	0.000%
2026-07-31	30.600	31.190	31.310	30.600	0.700	2.296%	0.94万	0.00亿	0.000%
2026-07-30	30.700	30.490	31.390	30.000	-0.030	-0.098%	1.07万	0.00亿	0.000%
2026-07-29	29.840	30.520	30.820	29.560	0.810	2.726%	1.24万	0.00亿	0.000%
2026-07-28	29.400	29.710	30.100	29.120	0.240	0.814%	0.91万	0.00亿	0.000%
2026-07-27	28.450	29.470	29.580	28.240	0.900	3.150%	0.88万	0.00亿	0.000%
2026-07-24	29.010	28.570	29.180	28.340	-0.600	-2.057%	0.86万	0.00亿	0.000%
2026-07-23	28.220	29.170	29.210	28.120	0.950	3.366%	0.99万	0.00亿	0.000%
2026-07-22	28.800	28.220	29.180	27.960	-0.700	-2.420%	1.36万	0.00亿	0.000%
2026-07-21	29.290	28.920	29.640	27.750	-0.480	-1.633%	1.69万	0.00亿	0.000%
2026-07-20	30.810	29.400	31.370	28.880	-1.140	-3.733%	1.56万	0.00亿	0.000%
2026-07-17	31.680	30.540	32.290	30.220	-1.140	-3.598%	1.16万	0.00亿	0.000%
2026-07-16	31.420	31.680	32.540	31.220	0.240	0.763%	1.06万	0.00亿	0.000%
2026-07-15	31.230	31.440	31.550	30.790	0.270	0.866%	0.87万	0.00亿	0.000%
2026-07-14	30.780	31.170	31.170	29.900	0.570	1.863%	1.18万	0.00亿	0.000%
2026-07-13	31.740	30.600	31.930	30.370	-1.200	-3.774%	1.11万	0.00亿	0.000%
2026-07-10	31.280	31.800	32.450	30.810	0.520	1.662%	1.15万	0.00亿	0.000%
2026-07-09	31.380	31.280	32.000	30.000	-0.100	-0.319%	1.35万	0.00亿	0.000%
2026-07-08	32.050	31.380	32.370	31.140	-0.730	-2.273%	0.81万	0.00亿	0.000%
2026-07-07	33.780	32.110	33.800	32.100	-1.670	-4.944%	1.33万	0.00亿	0.000%
2026-07-06	34.370	33.780	35.190	33.680	-0.930	-2.679%	1.53万	0.00亿	0.000%
2026-07-03	34.000	34.710	34.990	33.680	0.980	2.905%	1.55万	0.00亿	0.000%
2026-07-02	33.050	33.730	34.480	32.800	0.680	2.057%	1.88万	0.00亿	0.000%
2026-07-01	32.130	33.050	33.480	32.000	0.920	2.863%	1.28万	0.00亿	0.000%
2026-06-30	32.480	32.130	32.650	31.730	-0.120	-0.372%	1.00万	0.00亿	0.000%
2026-06-29	32.570	32.250	32.770	30.960	-0.320	-0.982%	1.32万	0.00亿	0.000%
2026-06-26	33.180	32.570	33.190	32.250	-0.670	-2.016%	0.98万	0.00亿	0.000%
2026-06-25	34.030	33.240	34.100	33.210	-0.590	-1.744%	1.27万	0.00亿	0.000%
2026-06-24	35.000	33.830	35.230	33.730	-1.240	-3.536%	0.99万	0.00亿	0.000%
2026-06-23	34.900	35.070	35.820	34.500	0.020	0.057%	1.11万	0.00亿	0.000%
2026-06-22	34.610	35.050	35.050	33.290	0.250	0.718%	1.23万	0.00亿	0.000%
2026-06-18	34.850	34.800	35.250	34.100	-0.050	-0.143%	1.06万	0.00亿	0.000%
2026-06-17	35.600	34.850	35.930	34.570	-0.950	-2.654%	1.17万	0.00亿	0.000%
2026-06-16	36.130	35.800	36.260	34.900	-0.380	-1.050%	1.23万	0.00亿	0.000%
2026-06-15	36.200	36.180	37.050	35.800	0.310	0.864%	1.47万	0.00亿	0.000%
2026-06-12	36.290	35.870	36.620	35.510	-0.120	-0.333%	1.37万	0.00亿	0.000%
2026-06-11	36.640	35.990	37.270	35.190	-0.870	-2.360%	1.47万	0.00亿	0.000%
2026-06-10	36.650	36.860	38.100	36.210	-0.460	-1.233%	1.96万	0.00亿	0.000%
2026-06-09	35.660	37.320	37.320	35.660	1.830	5.156%	1.31万	0.00亿	0.000%
2026-06-08	36.690	35.490	37.510	35.230	-1.510	-4.081%	1.25万	0.00亿	0.000%
2026-06-05	35.930	37.000	37.810	35.390	1.020	2.835%	1.25万	0.00亿	0.000%
2026-06-04	36.580	35.980	36.870	35.670	-0.830	-2.255%	0.82万	0.00亿	0.000%
2026-06-03	36.940	36.810	37.400	36.430	-0.110	-0.298%	0.97万	0.00亿	0.000%
2026-06-02	38.030	36.920	38.130	36.700	-0.950	-2.509%	1.06万	0.00亿	0.000%
2026-06-01	36.980	37.870	38.180	36.530	1.170	3.188%	1.12万	0.00亿	0.000%
2026-05-29	38.390	36.700	38.820	36.530	-1.660	-4.327%	1.21万	0.00亿	0.000%
2026-05-28	38.410	38.360	39.010	37.520	-0.140	-0.364%	0.89万	0.00亿	0.000%
2026-05-27	39.780	38.500	39.890	38.120	-1.190	-2.998%	1.16万	0.00亿	0.000%
2026-05-26	40.590	39.690	40.720	39.270	-1.150	-2.816%	1.27万	0.00亿	0.000%
2026-05-25	42.020	40.840	42.570	40.460	-1.110	-2.646%	1.38万	0.00亿	0.000%
2026-05-22	40.960	41.950	42.360	40.230	1.190	2.920%	1.37万	0.00亿	0.000%
2026-05-21	42.160	40.760	42.650	40.620	-1.420	-3.367%	1.65万	0.00亿	0.000%
2026-05-20	42.820	42.180	42.860	41.430	-0.490	-1.148%	1.11万	0.00亿	0.000%
2026-05-19	42.800	42.670	43.440	42.000	-0.300	-0.698%	1.44万	0.00亿	0.000%
2026-05-18	42.820	42.970	43.120	41.970	-0.270	-0.624%	1.55万	0.00亿	0.000%
2026-05-15	43.080	43.240	44.070	42.820	0.160	0.371%	1.84万	0.00亿	0.000%
2026-05-14	42.710	43.080	44.070	41.870	0.580	1.365%	2.12万	0.00亿	0.000%
2026-05-13	42.640	42.500	43.070	42.270	-0.100	-0.235%	1.14万	0.00亿	0.000%
2026-05-12	43.610	42.600	43.960	42.420	-1.000	-2.294%	1.27万	0.00亿	0.000%
2026-05-11	43.650	43.600	43.970	43.220	-0.050	-0.115%	1.17万	0.00亿	0.000%
2026-05-08	43.360	43.650	43.650	43.040	0.290	0.669%	1.26万	0.00亿	0.000%
2026-05-07	43.400	43.360	43.800	43.030	0.150	0.347%	1.57万	0.00亿	0.000%
2026-05-06	43.450	43.210	43.970	42.500	-0.090	-0.208%	2.41万	0.00亿	0.000%
2026-04-30	42.240	43.300	43.370	42.000	1.300	3.095%	1.66万	0.00亿	0.000%
2026-04-29	41.820	42.000	42.510	40.720	-0.980	-2.280%	2.63万	0.00亿	0.000%
2026-04-28	42.820	42.980	43.670	42.650	-0.010	-0.023%	1.23万	0.00亿	0.000%
2026-04-27	42.230	42.990	43.170	41.740	0.710	1.679%	1.08万	0.00亿	0.000%
2026-04-24	41.640	42.280	42.440	40.950	0.640	1.537%	1.25万	0.00亿	0.000%
2026-04-23	42.550	41.640	42.700	41.510	-1.130	-2.642%	1.09万	0.00亿	0.000%
2026-04-22	42.610	42.770	42.810	42.270	0.050	0.117%	1.04万	0.00亿	0.000%
2026-04-21	42.440	42.720	42.750	42.170	0.280	0.660%	0.88万	0.00亿	0.000%
2026-04-20	42.420	42.440	42.510	41.910	0.120	0.284%	0.69万	0.00亿	0.000%
2026-04-17	41.960	42.320	42.400	41.770	0.380	0.906%	0.79万	0.00亿	0.000%
2026-04-16	41.630	41.940	42.220	41.120	0.740	1.796%	0.93万	0.00亿	0.000%
2026-04-15	41.730	41.200	42.010	41.090	-0.540	-1.294%	1.02万	0.00亿	0.000%
2026-04-14	42.390	41.740	42.500	41.320	-0.370	-0.879%	1.01万	0.00亿	0.000%
2026-04-13	42.120	42.110	42.170	41.480	0.030	0.071%	0.92万	0.00亿	0.000%
2026-04-10	41.900	42.080	42.590	41.670	0.430	1.032%	0.85万	0.00亿	0.000%
2026-04-09	42.430	41.650	42.590	41.570	-0.740	-1.746%	0.84万	0.00亿	0.000%
2026-04-08	41.570	42.390	42.620	41.340	1.640	4.025%	1.13万	0.00亿	0.000%
2026-04-07	39.520	40.750	41.150	39.470	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-03	41.040	39.530	41.100	39.220	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	41.920	41.020	42.090	40.380	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-01	42.270	41.920	42.510	41.560	0.000	0.000%	0.90万	0.00亿	0.000%