经纬股份（301390）历史行情

以下为经纬股份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	40.930	39.500	41.260	39.380	-1.510	-3.682%	349.76万	1.40亿	7.130%
2026-10-01	40.930	39.500	41.260	39.380	-1.510	-3.682%	349.76万	1.40亿	7.130%
2026-09-30	40.930	39.500	41.260	39.380	-1.510	-3.682%	3.50万	0.00亿	0.000%
2026-09-29	40.190	41.010	41.320	39.800	0.820	2.040%	3.61万	0.00亿	0.000%
2026-09-28	43.090	40.190	43.210	39.860	-4.020	-9.093%	5.28万	0.00亿	0.000%
2026-09-27	42.650	44.210	44.880	41.170	0.920	2.125%	712.16万	3.09亿	14.517%
2026-09-24	42.650	44.210	44.880	41.170	0.920	2.125%	7.12万	0.00亿	0.000%
2026-09-23	46.820	43.290	46.890	43.000	-3.730	-7.933%	8.04万	0.00亿	0.000%
2026-09-22	49.100	47.020	50.990	46.760	-3.370	-6.688%	9.88万	0.00亿	0.000%
2026-09-21	51.330	50.390	53.490	49.000	-3.610	-6.685%	12.18万	0.00亿	0.000%
2026-09-18	54.000	54.000	54.000	54.000	9.000	20.000%	4.42万	0.00亿	0.000%
2026-09-17	45.000	45.000	45.000	45.000	7.500	20.000%	0.59万	0.00亿	0.000%
2026-09-09	36.800	37.500	37.890	36.220	0.700	1.902%	1.31万	0.00亿	0.000%
2026-09-08	36.310	36.800	38.120	36.000	0.030	0.082%	2.05万	0.00亿	0.000%
2026-09-07	35.930	36.770	36.900	35.400	0.840	2.338%	2.14万	0.00亿	0.000%
2026-09-04	34.120	35.930	35.950	33.880	1.810	5.305%	1.89万	0.00亿	0.000%
2026-09-03	34.560	34.120	35.100	33.660	-0.440	-1.273%	1.49万	0.00亿	0.000%
2026-09-02	33.140	34.560	34.800	32.720	1.360	4.096%	1.37万	0.00亿	0.000%
2026-09-01	33.970	33.200	34.330	32.950	-0.760	-2.238%	1.21万	0.00亿	0.000%
2026-08-31	31.600	33.960	34.360	31.600	1.870	5.827%	1.81万	0.00亿	0.000%
2026-08-28	30.930	32.090	32.500	30.900	1.100	3.550%	1.36万	0.00亿	0.000%
2026-08-27	31.400	30.990	31.940	30.760	-1.040	-3.247%	1.07万	0.00亿	0.000%
2026-08-26	31.820	32.030	32.290	31.670	0.310	0.977%	0.70万	0.00亿	0.000%
2026-08-25	31.810	31.720	31.900	30.230	0.680	2.191%	0.81万	0.00亿	0.000%
2026-08-24	31.280	31.040	31.280	30.400	-0.260	-0.831%	0.69万	0.00亿	0.000%
2026-08-21	31.000	31.300	31.440	30.380	0.140	0.449%	0.49万	0.00亿	0.000%
2026-08-20	30.340	31.160	31.220	30.010	0.820	2.703%	0.64万	0.00亿	0.000%
2026-08-19	30.750	30.340	31.170	30.150	-0.730	-2.350%	0.65万	0.00亿	0.000%
2026-08-18	31.200	31.070	31.320	30.700	-0.130	-0.417%	0.57万	0.00亿	0.000%
2026-08-17	30.980	31.200	31.340	30.690	0.320	1.036%	1.01万	0.00亿	0.000%
2026-08-14	31.400	30.880	31.400	30.570	-0.530	-1.687%	1.02万	0.00亿	0.000%
2026-08-13	30.680	31.410	32.050	30.410	0.670	2.180%	1.52万	0.00亿	0.000%
2026-08-12	30.500	30.740	30.850	30.290	0.330	1.085%	1.01万	0.00亿	0.000%
2026-08-11	31.000	30.410	31.030	30.180	-0.540	-1.745%	1.13万	0.00亿	0.000%
2026-08-10	29.940	30.950	30.960	29.820	1.010	3.373%	0.81万	0.00亿	0.000%
2026-08-07	30.350	29.940	30.350	29.210	-0.030	-0.100%	0.87万	0.00亿	0.000%
2026-08-06	29.790	29.970	30.220	29.220	0.390	1.318%	0.89万	0.00亿	0.000%
2026-08-05	30.200	29.580	30.500	29.300	-0.440	-1.466%	1.29万	0.00亿	0.000%
2026-08-04	30.190	30.020	30.390	29.830	0.190	0.637%	0.91万	0.00亿	0.000%
2026-08-03	29.060	29.830	29.840	28.560	0.830	2.862%	0.82万	0.00亿	0.000%
2026-07-31	28.100	29.000	29.230	28.100	0.660	2.329%	0.76万	0.00亿	0.000%
2026-07-30	28.700	28.340	29.740	28.110	0.080	0.283%	1.46万	0.00亿	0.000%
2026-07-29	27.680	28.260	28.870	27.360	0.670	2.428%	0.93万	0.00亿	0.000%
2026-07-28	26.560	27.590	28.230	25.800	1.010	3.800%	1.67万	0.00亿	0.000%
2026-07-27	25.490	26.580	26.870	25.110	1.090	4.276%	0.99万	0.00亿	0.000%
2026-07-24	25.680	25.490	26.250	25.040	-0.430	-1.659%	0.84万	0.00亿	0.000%
2026-07-23	25.050	25.920	25.980	24.980	0.630	2.491%	0.79万	0.00亿	0.000%
2026-07-22	25.730	25.290	25.950	25.000	-0.440	-1.710%	1.08万	0.00亿	0.000%
2026-07-21	26.060	25.730	26.360	24.060	-0.330	-1.266%	1.12万	0.00亿	0.000%
2026-07-20	28.010	26.060	28.540	25.400	-1.660	-5.988%	1.55万	0.00亿	0.000%
2026-07-17	29.000	27.720	29.380	27.400	-1.200	-4.149%	1.14万	0.00亿	0.000%
2026-07-16	28.880	28.920	29.790	28.410	0.050	0.173%	0.87万	0.00亿	0.000%
2026-07-15	28.810	28.870	29.290	28.240	0.060	0.208%	1.04万	0.00亿	0.000%
2026-07-14	29.010	28.810	29.010	27.880	0.060	0.209%	1.06万	0.00亿	0.000%
2026-07-13	31.060	28.750	31.440	28.510	-2.400	-7.705%	1.23万	0.00亿	0.000%
2026-07-10	30.970	31.150	31.600	30.630	0.120	0.387%	0.78万	0.00亿	0.000%
2026-07-09	31.140	31.030	31.670	30.510	-0.010	-0.032%	0.92万	0.00亿	0.000%
2026-07-08	30.650	31.040	31.440	30.000	0.460	1.504%	0.78万	0.00亿	0.000%
2026-07-07	30.650	30.580	31.500	30.320	-0.220	-0.714%	1.16万	0.00亿	0.000%
2026-07-06	31.850	30.800	32.200	30.130	-1.320	-4.110%	1.60万	0.00亿	0.000%
2026-07-03	32.700	32.120	32.880	32.000	-0.660	-2.013%	1.38万	0.00亿	0.000%
2026-07-02	32.520	32.780	33.110	31.670	0.800	2.502%	1.85万	0.00亿	0.000%
2026-07-01	32.260	31.980	32.790	31.100	-0.280	-0.868%	2.15万	0.00亿	0.000%
2026-06-30	31.440	32.260	32.520	31.020	0.820	2.608%	2.80万	0.00亿	0.000%
2026-06-29	29.860	31.440	31.780	29.260	1.580	5.291%	3.13万	0.00亿	0.000%
2026-06-26	29.390	29.860	30.390	28.560	0.440	1.496%	1.67万	0.00亿	0.000%
2026-06-25	29.700	29.420	30.440	28.550	0.090	0.307%	1.28万	0.00亿	0.000%
2026-06-24	30.210	29.330	30.490	29.010	-0.890	-2.945%	0.83万	0.00亿	0.000%
2026-06-23	29.510	30.220	30.920	29.500	0.440	1.478%	0.96万	0.00亿	0.000%
2026-06-22	29.250	29.780	29.880	28.000	0.530	1.812%	0.92万	0.00亿	0.000%
2026-06-18	29.410	29.250	29.670	28.660	-0.120	-0.409%	0.74万	0.00亿	0.000%
2026-06-17	30.000	29.370	30.190	29.210	-0.770	-2.555%	0.77万	0.00亿	0.000%
2026-06-16	30.850	30.140	30.850	29.190	0.039	0.130%	0.92万	0.00亿	0.000%
2026-06-15	30.501	30.101	31.291	29.511	-0.260	-0.856%	0.96万	0.00亿	0.000%
2026-06-12	30.731	30.361	31.291	29.961	-0.150	-0.492%	0.96万	0.00亿	0.000%
2026-06-11	31.141	30.511	31.391	29.851	-0.640	-2.055%	0.78万	0.00亿	0.000%
2026-06-10	31.551	31.151	31.661	30.321	-0.620	-1.951%	0.84万	0.00亿	0.000%
2026-06-09	31.281	31.771	32.111	30.631	0.640	2.056%	0.95万	0.00亿	0.000%
2026-06-08	31.581	31.131	32.601	30.401	-1.170	-3.622%	1.11万	0.00亿	0.000%
2026-06-05	31.421	32.301	32.661	30.531	0.860	2.735%	1.00万	0.00亿	0.000%
2026-06-04	32.151	31.441	32.371	30.971	-0.710	-2.208%	0.84万	0.00亿	0.000%
2026-06-03	32.951	32.151	33.451	31.901	-0.760	-2.309%	0.94万	0.00亿	0.000%
2026-06-02	34.291	32.911	34.921	32.751	-1.360	-3.968%	0.90万	0.00亿	0.000%
2026-06-01	32.991	34.271	34.591	32.671	1.440	4.386%	1.07万	0.00亿	0.000%
2026-05-29	34.351	32.831	35.451	32.691	-1.530	-4.453%	0.99万	0.00亿	0.000%
2026-05-28	34.471	34.361	35.031	33.571	0.050	0.146%	1.05万	0.00亿	0.000%
2026-05-27	35.931	34.311	36.151	33.561	-1.710	-4.747%	1.77万	0.00亿	0.000%
2026-05-26	35.651	36.021	37.101	35.441	0.300	0.840%	2.05万	0.00亿	0.000%
2026-05-25	36.601	35.721	37.001	29.151	-0.640	-1.760%	1.60万	0.00亿	0.000%
2026-05-22	35.801	36.361	36.921	35.651	0.550	1.536%	1.51万	0.00亿	0.000%
2026-05-21	37.561	35.811	38.151	35.621	-1.750	-4.659%	1.18万	0.00亿	0.000%
2026-05-20	37.631	37.561	37.681	37.041	-0.080	-0.213%	0.77万	0.00亿	0.000%
2026-05-19	38.071	37.641	38.331	37.121	-0.420	-1.103%	1.05万	0.00亿	0.000%
2026-05-18	37.151	38.061	38.071	37.151	0.740	1.983%	0.88万	0.00亿	0.000%
2026-05-15	37.551	37.321	37.871	36.981	-0.320	-0.850%	0.94万	0.00亿	0.000%
2026-05-14	37.951	37.641	38.161	37.361	-0.310	-0.817%	1.03万	0.00亿	0.000%
2026-05-13	38.401	37.951	38.511	37.651	-0.080	-0.210%	1.53万	0.00亿	0.000%
2026-05-12	38.951	38.031	39.081	37.751	-0.590	-1.528%	1.04万	0.00亿	0.000%
2026-05-11	38.531	38.621	38.911	38.121	0.080	0.208%	1.56万	0.00亿	0.000%
2026-05-08	38.061	38.541	38.681	38.011	0.530	1.394%	1.39万	0.00亿	0.000%
2026-05-07	38.261	38.011	39.051	37.951	-0.250	-0.653%	1.86万	0.00亿	0.000%
2026-05-06	37.881	38.261	38.741	37.871	0.610	1.620%	1.55万	0.00亿	0.000%
2026-04-30	37.141	37.651	37.751	36.821	0.870	2.365%	1.08万	0.00亿	0.000%
2026-04-29	36.151	36.781	37.101	36.051	0.300	0.822%	1.52万	0.00亿	0.000%
2026-04-28	36.461	36.481	37.021	35.961	-0.360	-0.977%	1.35万	0.00亿	0.000%
2026-04-27	35.391	36.841	37.071	35.111	1.520	4.303%	1.53万	0.00亿	0.000%
2026-04-24	35.011	35.321	35.621	34.831	0.220	0.627%	0.91万	0.00亿	0.000%
2026-04-23	35.651	35.101	35.791	35.061	-0.600	-1.681%	0.77万	0.00亿	0.000%
2026-04-22	35.541	35.701	35.911	35.101	-0.040	-0.112%	0.89万	0.00亿	0.000%
2026-04-21	35.541	35.741	36.031	35.451	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-20	35.181	35.741	36.001	35.011	0.500	1.419%	1.30万	0.00亿	0.000%
2026-04-17	35.921	35.241	35.921	34.911	-0.690	-1.920%	1.41万	0.00亿	0.000%
2026-04-16	35.361	35.931	35.981	34.911	0.530	1.497%	1.69万	0.00亿	0.000%
2026-04-15	36.441	35.401	36.441	35.201	-0.630	-1.748%	1.36万	0.00亿	0.000%
2026-04-14	36.731	36.031	37.451	35.361	-0.560	-1.530%	1.84万	0.00亿	0.000%
2026-04-13	37.781	36.591	37.851	36.181	-1.420	-3.736%	1.71万	0.00亿	0.000%
2026-04-10	38.221	38.011	38.591	37.771	0.360	0.956%	0.74万	0.00亿	0.000%
2026-04-09	38.831	37.651	38.891	37.481	-1.260	-3.238%	0.86万	0.00亿	0.000%
2026-04-08	38.531	38.911	39.361	38.151	1.910	5.162%	1.17万	0.00亿	0.000%
2026-04-07	35.761	37.001	37.181	35.501	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-03	37.051	35.671	37.151	35.311	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-02	38.621	36.761	38.621	36.311	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-01	37.971	38.201	38.941	37.651	0.000	0.000%	0.77万	0.00亿	0.000%