汇成真空（301392）历史行情
以下为汇成真空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 | 157.500 | 148.220 | 158.710 | 148.090 | -6.670 | -4.306% | 245.36万 | 3.73亿 | 6.014% |
| 2026-10-01 | 157.500 | 148.220 | 158.710 | 148.090 | -6.670 | -4.306% | 245.36万 | 3.73亿 | 6.014% |
| 2026-09-30 | 157.500 | 148.220 | 158.710 | 148.090 | -6.670 | -4.306% | 2.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 157.000 | 154.890 | 158.790 | 152.500 | -2.760 | -1.751% | 2.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 169.510 | 157.650 | 173.510 | 154.800 | -11.860 | -6.997% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 174.800 | 169.510 | 179.500 | 169.280 | -6.560 | -3.726% | 256.55万 | 4.44亿 | 6.289% |
| 2026-09-24 | 174.800 | 169.510 | 179.500 | 169.280 | -6.560 | -3.726% | 2.57万 | 0.00亿 | 0.000% |
| 2026-09-23 | 170.600 | 176.070 | 179.310 | 170.440 | 6.740 | 3.980% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 176.000 | 169.330 | 178.150 | 167.810 | -3.280 | -1.900% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 178.020 | 172.610 | 178.880 | 171.500 | -5.890 | -3.300% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 174.650 | 178.500 | 183.210 | 170.550 | 6.420 | 3.731% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 173.360 | 172.080 | 175.770 | 171.290 | -2.280 | -1.308% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 166.320 | 174.360 | 177.150 | 163.170 | 8.610 | 5.195% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 163.110 | 165.750 | 172.980 | 161.330 | 2.150 | 1.314% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 155.660 | 163.600 | 166.650 | 151.950 | 4.720 | 2.971% | 4.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 163.720 | 158.880 | 165.000 | 151.700 | -8.420 | -5.033% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 168.070 | 167.300 | 175.200 | 166.570 | -3.500 | -2.049% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 176.010 | 170.800 | 180.970 | 170.010 | -4.600 | -2.623% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 175.410 | 175.400 | 178.990 | 170.280 | -0.600 | -0.341% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 165.800 | 176.000 | 181.600 | 165.300 | 11.840 | 7.212% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 179.490 | 164.160 | 185.490 | 163.020 | -15.040 | -8.393% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 180.000 | 179.200 | 183.350 | 175.080 | 2.080 | 1.174% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 168.010 | 177.120 | 182.500 | 161.840 | 4.120 | 2.382% | 6.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 199.330 | 173.000 | 203.330 | 171.000 | -16.030 | -8.480% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 174.660 | 189.030 | 192.380 | 170.860 | 13.620 | 7.765% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 182.920 | 175.410 | 182.920 | 175.220 | -4.980 | -2.761% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 165.320 | 180.390 | 182.880 | 164.090 | 11.120 | 6.569% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 172.500 | 169.270 | 175.000 | 165.500 | -1.650 | -0.965% | 3.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 171.490 | 170.920 | 172.660 | 161.000 | -3.290 | -1.889% | 4.40万 | 0.00亿 | 0.000% |
| 2026-08-24 | 168.450 | 174.210 | 178.960 | 164.410 | 5.690 | 3.376% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 159.580 | 168.520 | 173.880 | 156.590 | 8.430 | 5.266% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 161.040 | 160.090 | 164.350 | 158.710 | 0.620 | 0.389% | 3.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 173.420 | 159.470 | 174.860 | 158.660 | -19.060 | -10.676% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 177.710 | 178.530 | 181.880 | 175.770 | 0.990 | 0.558% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 169.660 | 177.540 | 177.980 | 168.220 | 8.540 | 5.053% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 170.000 | 169.000 | 172.000 | 163.800 | 1.530 | 0.914% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 180.000 | 167.470 | 183.000 | 165.500 | -9.570 | -5.406% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 174.580 | 177.040 | 180.390 | 173.050 | 3.340 | 1.923% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-11 | 173.490 | 173.700 | 177.580 | 169.000 | -0.560 | -0.321% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 176.230 | 174.260 | 179.080 | 167.620 | -1.420 | -0.808% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 158.000 | 175.680 | 177.150 | 155.500 | 18.310 | 11.635% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 148.150 | 157.370 | 161.340 | 146.880 | 5.870 | 3.875% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 131.210 | 151.500 | 153.650 | 131.210 | 18.190 | 13.645% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-04 | 120.420 | 133.310 | 133.800 | 118.580 | 14.600 | 12.299% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 126.130 | 118.710 | 128.500 | 117.200 | -7.430 | -5.890% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 130.190 | 126.140 | 135.480 | 126.020 | 7.840 | 6.627% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 135.240 | 118.300 | 138.660 | 117.000 | -18.200 | -13.333% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 154.160 | 136.500 | 155.000 | 132.000 | -20.540 | -13.079% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 176.100 | 157.040 | 178.820 | 154.950 | -8.250 | -4.991% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 159.860 | 165.290 | 165.860 | 153.590 | 6.280 | 3.949% | 3.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 158.000 | 159.010 | 166.640 | 156.260 | -2.090 | -1.297% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 169.540 | 161.100 | 173.870 | 159.000 | -7.400 | -4.392% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 178.410 | 168.500 | 181.060 | 167.660 | -11.420 | -6.347% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 171.610 | 179.920 | 180.000 | 150.110 | 10.770 | 6.367% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 201.590 | 169.150 | 204.990 | 163.710 | -28.390 | -14.372% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 223.330 | 197.540 | 224.980 | 194.210 | -27.910 | -12.380% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 231.190 | 225.450 | 242.360 | 223.210 | -16.160 | -6.688% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 259.000 | 241.610 | 261.550 | 236.800 | -10.730 | -4.252% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 257.610 | 252.340 | 262.800 | 241.400 | -1.200 | -0.473% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 267.690 | 253.540 | 282.000 | 252.910 | -19.510 | -7.145% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 271.370 | 273.050 | 295.000 | 271.370 | -1.590 | -0.579% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 255.010 | 274.640 | 276.000 | 247.430 | 22.980 | 9.131% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 242.670 | 251.660 | 259.460 | 228.980 | 8.570 | 3.525% | 5.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 247.450 | 243.090 | 250.990 | 237.000 | -5.160 | -2.079% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 250.000 | 248.250 | 262.580 | 243.000 | -1.880 | -0.752% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 260.490 | 250.130 | 265.570 | 247.850 | -8.870 | -3.425% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 267.750 | 259.000 | 277.620 | 256.610 | -25.800 | -9.059% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 286.140 | 284.800 | 289.790 | 273.780 | -3.840 | -1.330% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 264.010 | 288.640 | 294.500 | 264.010 | 27.520 | 10.539% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 245.700 | 261.120 | 276.280 | 245.700 | 17.320 | 7.104% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 248.100 | 243.800 | 253.350 | 234.310 | 16.790 | 7.396% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 202.810 | 227.010 | 240.000 | 200.100 | 27.010 | 13.505% | 9.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 198.970 | 200.000 | 205.000 | 194.000 | -0.230 | -0.115% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 207.000 | 200.230 | 209.920 | 198.000 | -6.350 | -3.074% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 214.200 | 206.580 | 215.800 | 198.360 | -4.030 | -1.913% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 193.030 | 210.610 | 212.980 | 193.000 | 8.610 | 4.262% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 169.200 | 202.000 | 206.010 | 167.490 | 27.390 | 15.686% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 172.260 | 174.610 | 176.770 | 165.680 | 1.490 | 0.861% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 162.340 | 173.120 | 173.800 | 158.690 | 8.960 | 5.458% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 163.990 | 164.160 | 170.100 | 162.500 | 5.160 | 3.245% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-11 | 158.680 | 159.000 | 165.550 | 157.000 | 1.280 | 0.812% | 4.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 159.200 | 157.720 | 164.200 | 155.600 | -4.480 | -2.762% | 3.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 161.160 | 162.200 | 165.000 | 157.850 | 4.640 | 2.945% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 158.620 | 157.560 | 165.000 | 154.550 | -10.640 | -6.326% | 4.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 171.590 | 168.200 | 178.840 | 161.000 | -1.530 | -0.901% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 161.970 | 169.730 | 171.800 | 160.500 | 5.920 | 3.614% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 162.620 | 163.810 | 172.000 | 160.000 | -0.860 | -0.522% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 166.000 | 164.670 | 169.620 | 161.600 | -1.820 | -1.093% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 175.000 | 166.490 | 178.840 | 165.330 | -10.510 | -5.938% | 4.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 192.400 | 177.000 | 193.550 | 175.190 | -16.550 | -8.551% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 181.500 | 193.550 | 195.660 | 179.120 | 11.500 | 6.317% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 197.880 | 182.050 | 200.010 | 178.740 | -15.450 | -7.823% | 5.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 209.480 | 197.500 | 210.500 | 193.020 | -13.000 | -6.176% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 200.000 | 210.500 | 214.970 | 199.010 | 8.200 | 4.053% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 189.140 | 202.300 | 208.000 | 185.000 | 15.400 | 8.240% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 208.010 | 186.900 | 215.700 | 182.900 | -18.000 | -8.785% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 192.400 | 204.900 | 216.180 | 188.180 | 11.300 | 5.837% | 6.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 183.030 | 193.600 | 194.900 | 181.560 | 8.310 | 4.485% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 185.980 | 185.290 | 192.890 | 182.700 | -3.190 | -1.692% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 191.880 | 188.480 | 202.900 | 185.540 | -6.570 | -3.368% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 201.620 | 195.050 | 202.900 | 184.050 | 0.410 | 0.211% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 204.410 | 194.640 | 207.900 | 190.520 | -4.760 | -2.387% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 178.230 | 199.400 | 200.900 | 172.900 | 19.950 | 11.117% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 170.610 | 179.450 | 181.780 | 170.610 | 8.840 | 5.181% | 5.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 162.870 | 170.610 | 177.900 | 161.900 | 4.800 | 2.895% | 6.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 163.190 | 165.810 | 168.480 | 161.400 | 2.390 | 1.462% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 157.230 | 163.420 | 172.350 | 153.900 | 7.410 | 4.750% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-30 | 154.910 | 156.010 | 159.800 | 154.400 | -0.690 | -0.440% | 3.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 152.900 | 156.700 | 160.800 | 152.900 | 0.330 | 0.211% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 161.670 | 156.370 | 165.700 | 155.400 | -4.680 | -2.906% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 160.900 | 161.050 | 164.900 | 158.220 | 0.140 | 0.087% | 3.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 159.790 | 160.910 | 166.890 | 159.170 | -1.420 | -0.875% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 168.370 | 162.330 | 171.700 | 159.210 | -1.630 | -0.994% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 153.870 | 163.960 | 164.900 | 153.360 | 9.260 | 5.986% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 152.910 | 154.700 | 158.770 | 151.910 | 0.900 | 0.585% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 160.310 | 153.800 | 161.790 | 151.820 | -8.240 | -5.085% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 154.360 | 162.040 | 171.760 | 149.250 | 7.780 | 5.043% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 153.650 | 154.260 | 157.110 | 147.900 | 4.610 | 3.081% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-15 | 150.740 | 149.650 | 154.900 | 147.710 | -1.840 | -1.215% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 147.670 | 151.490 | 158.400 | 144.580 | 8.660 | 6.063% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 140.920 | 142.830 | 147.100 | 138.660 | -1.270 | -0.881% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 138.570 | 144.100 | 146.400 | 137.590 | 0.400 | 0.278% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 141.910 | 143.700 | 146.610 | 136.900 | 7.080 | 5.182% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 133.700 | 136.620 | 139.890 | 129.160 | 7.770 | 6.030% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 126.400 | 128.850 | 131.210 | 125.200 | 0.000 | 0.000% | 7.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 120.950 | 121.780 | 124.480 | 118.100 | 0.000 | 0.000% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 126.790 | 118.560 | 126.790 | 117.910 | 0.000 | 0.000% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 108.900 | 127.480 | 127.480 | 107.780 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |