溯联股份（301397）历史行情

以下为溯联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	22.250	21.980	22.340	21.930	-0.140	-0.633%	118.94万	0.26亿	1.286%
2026-10-01	22.250	21.980	22.340	21.930	-0.140	-0.633%	118.94万	0.26亿	1.286%
2026-09-30	22.250	21.980	22.340	21.930	-0.140	-0.633%	1.19万	0.00亿	0.000%
2026-09-29	22.300	22.120	22.570	22.110	-0.170	-0.763%	1.08万	0.00亿	0.000%
2026-09-28	23.220	22.290	23.260	21.900	-0.740	-3.213%	1.85万	0.00亿	0.000%
2026-09-27	23.230	23.030	23.300	22.960	-0.250	-1.074%	106.26万	0.25亿	1.149%
2026-09-24	23.230	23.030	23.300	22.960	-0.250	-1.074%	1.06万	0.00亿	0.000%
2026-09-23	23.290	23.280	23.380	23.060	-0.050	-0.214%	1.09万	0.00亿	0.000%
2026-09-22	23.700	23.330	23.880	23.150	-0.220	-0.934%	1.91万	0.00亿	0.000%
2026-09-21	23.190	23.550	24.060	23.190	0.320	1.378%	2.59万	0.00亿	0.000%
2026-09-18	22.540	23.230	23.550	22.530	0.930	4.170%	3.64万	0.00亿	0.000%
2026-09-17	21.890	22.300	22.470	21.700	0.360	1.641%	2.76万	0.00亿	0.000%
2026-09-16	21.610	21.940	22.260	21.380	0.310	1.433%	2.23万	0.00亿	0.000%
2026-09-15	21.830	21.630	22.100	21.500	-0.340	-1.548%	1.61万	0.00亿	0.000%
2026-09-14	21.600	21.970	22.210	21.310	0.480	2.234%	2.38万	0.00亿	0.000%
2026-09-11	22.680	21.490	22.730	21.220	-1.180	-5.205%	3.94万	0.00亿	0.000%
2026-09-10	23.390	22.670	23.580	22.500	-0.830	-3.532%	2.70万	0.00亿	0.000%
2026-09-09	23.900	23.500	23.900	23.460	-0.280	-1.177%	2.04万	0.00亿	0.000%
2026-09-08	24.560	23.780	24.560	23.630	-0.620	-2.541%	3.82万	0.00亿	0.000%
2026-09-07	24.530	24.400	24.640	24.030	-0.120	-0.489%	2.74万	0.00亿	0.000%
2026-09-04	25.730	24.520	25.800	24.370	-1.120	-4.368%	4.95万	0.00亿	0.000%
2026-09-03	24.910	25.640	26.100	24.550	1.040	4.228%	5.94万	0.00亿	0.000%
2026-09-02	24.690	24.600	24.840	24.070	-0.300	-1.205%	2.54万	0.00亿	0.000%
2026-09-01	25.380	24.900	25.680	24.800	-0.700	-2.734%	3.57万	0.00亿	0.000%
2026-08-31	24.590	25.600	25.690	24.510	0.830	3.351%	4.31万	0.00亿	0.000%
2026-08-28	25.430	24.770	25.700	24.550	-0.760	-2.977%	3.88万	0.00亿	0.000%
2026-08-27	24.500	25.530	25.830	23.810	0.780	3.152%	6.55万	0.00亿	0.000%
2026-08-26	25.500	24.750	25.730	24.500	-0.680	-2.674%	3.96万	0.00亿	0.000%
2026-08-25	25.160	25.430	25.990	24.870	0.280	1.113%	4.24万	0.00亿	0.000%
2026-08-24	25.010	25.150	25.390	24.260	-0.260	-1.023%	3.65万	0.00亿	0.000%
2026-08-21	25.260	25.410	25.570	24.540	0.000	0.000%	3.28万	0.00亿	0.000%
2026-08-20	26.300	25.410	26.680	25.320	-0.710	-2.718%	3.21万	0.00亿	0.000%
2026-08-19	27.160	26.120	27.550	25.830	-1.620	-5.840%	5.25万	0.00亿	0.000%
2026-08-18	27.890	27.740	29.800	27.390	-0.190	-0.680%	4.93万	0.00亿	0.000%
2026-08-17	26.790	27.930	28.230	26.190	1.200	4.489%	4.76万	0.00亿	0.000%
2026-08-14	26.920	26.730	27.440	26.300	-0.190	-0.706%	3.36万	0.00亿	0.000%
2026-08-13	28.530	26.920	28.700	26.900	-1.630	-5.709%	5.01万	0.00亿	0.000%
2026-08-12	27.190	28.550	28.740	26.950	1.360	5.002%	5.92万	0.00亿	0.000%
2026-08-11	26.450	27.190	27.590	26.320	0.580	2.180%	4.93万	0.00亿	0.000%
2026-08-10	26.160	26.610	26.690	25.920	0.390	1.487%	3.77万	0.00亿	0.000%
2026-08-07	26.410	26.220	26.980	25.440	-0.330	-1.243%	6.52万	0.00亿	0.000%
2026-08-06	25.500	26.550	26.750	25.300	0.740	2.867%	6.70万	0.00亿	0.000%
2026-08-05	24.800	25.810	26.220	24.530	1.010	4.073%	4.81万	0.00亿	0.000%
2026-08-04	24.610	24.800	25.230	24.600	0.210	0.854%	3.00万	0.00亿	0.000%
2026-08-03	25.100	24.590	25.100	24.020	-0.330	-1.324%	3.10万	0.00亿	0.000%
2026-07-31	25.010	24.920	26.800	24.890	0.590	2.425%	5.24万	0.00亿	0.000%
2026-07-30	25.630	24.330	25.800	24.250	-1.520	-5.880%	3.70万	0.00亿	0.000%
2026-07-29	25.700	25.850	25.970	24.620	0.060	0.233%	4.61万	0.00亿	0.000%
2026-07-28	27.000	25.790	27.000	25.780	-1.430	-5.253%	3.75万	0.00亿	0.000%
2026-07-27	26.350	27.220	27.770	26.090	0.870	3.302%	6.23万	0.00亿	0.000%
2026-07-24	25.360	26.350	27.180	25.290	0.600	2.330%	5.31万	0.00亿	0.000%
2026-07-23	24.340	25.750	26.000	24.340	1.420	5.836%	4.02万	0.00亿	0.000%
2026-07-22	24.570	24.330	25.090	24.010	-0.300	-1.218%	3.13万	0.00亿	0.000%
2026-07-21	23.700	24.630	24.740	22.020	1.280	5.482%	5.34万	0.00亿	0.000%
2026-07-20	25.270	23.350	25.560	22.270	-1.010	-4.146%	7.49万	0.00亿	0.000%
2026-07-17	26.490	24.360	26.820	24.330	-1.556	-6.004%	5.14万	0.00亿	0.000%
2026-07-16	26.116	25.916	26.670	25.739	-0.385	-1.464%	2.23万	0.00亿	0.000%
2026-07-15	27.255	26.301	27.386	26.185	-0.908	-3.337%	2.26万	0.00亿	0.000%
2026-07-14	27.117	27.209	27.717	26.008	0.400	1.492%	3.56万	0.00亿	0.000%
2026-07-13	28.256	26.809	28.603	26.670	-1.509	-5.329%	3.73万	0.00亿	0.000%
2026-07-10	28.549	28.318	29.288	28.102	-0.377	-1.314%	3.93万	0.00亿	0.000%
2026-07-09	29.365	28.695	29.550	27.356	-0.370	-1.273%	6.15万	0.00亿	0.000%
2026-07-08	26.547	29.065	30.166	26.516	2.518	9.485%	9.71万	0.00亿	0.000%
2026-07-07	26.324	26.547	27.617	26.170	0.077	0.291%	4.79万	0.00亿	0.000%
2026-07-06	25.831	26.470	27.479	25.831	0.446	1.714%	4.50万	0.00亿	0.000%
2026-07-03	25.038	26.024	26.509	25.007	1.001	4.000%	3.90万	0.00亿	0.000%
2026-07-02	25.023	25.023	25.785	24.746	-0.231	-0.915%	2.70万	0.00亿	0.000%
2026-07-01	24.607	25.254	25.608	24.137	0.724	2.951%	5.00万	0.00亿	0.000%
2026-06-30	23.175	24.530	24.638	22.621	1.678	7.343%	3.18万	0.00亿	0.000%
2026-06-29	23.214	22.852	23.337	22.498	-0.362	-1.559%	2.66万	0.00亿	0.000%
2026-06-26	23.799	23.214	24.368	23.183	-0.785	-3.271%	3.60万	0.00亿	0.000%
2026-06-25	24.145	23.999	24.923	23.629	-0.138	-0.572%	3.54万	0.00亿	0.000%
2026-06-24	23.945	24.137	24.507	23.560	-0.185	-0.761%	4.66万	0.00亿	0.000%
2026-06-23	25.800	24.322	27.232	24.099	-0.408	-1.650%	6.96万	0.00亿	0.000%
2026-06-22	25.223	24.730	25.223	23.991	-0.524	-2.075%	3.84万	0.00亿	0.000%
2026-06-18	25.369	25.254	25.977	25.038	-0.046	-0.182%	2.80万	0.00亿	0.000%
2026-06-17	25.415	25.300	25.477	24.900	-0.038	-0.150%	3.01万	0.00亿	0.000%
2026-06-16	25.084	25.338	25.762	24.799	0.323	1.291%	3.90万	0.00亿	0.000%
2026-06-15	24.723	25.015	26.208	24.723	1.532	6.524%	5.14万	0.00亿	0.000%
2026-06-12	23.121	23.483	24.553	22.967	0.678	2.973%	4.88万	0.00亿	0.000%
2026-06-11	23.113	22.805	23.506	22.582	-0.308	-1.333%	3.38万	0.00亿	0.000%
2026-06-10	23.868	23.113	24.130	22.836	-0.909	-3.784%	3.72万	0.00亿	0.000%
2026-06-09	22.621	24.022	24.160	21.974	1.940	8.785%	5.27万	0.00亿	0.000%
2026-06-08	22.713	22.082	23.021	21.658	-1.286	-5.503%	3.67万	0.00亿	0.000%
2026-06-05	23.344	23.368	23.883	22.890	-0.254	-1.075%	2.50万	0.00亿	0.000%
2026-06-04	23.291	23.622	23.729	23.160	0.208	0.888%	3.09万	0.00亿	0.000%
2026-06-03	24.338	23.414	24.338	23.183	-0.916	-3.765%	3.83万	0.00亿	0.000%
2026-06-02	24.253	24.330	24.715	23.506	0.193	0.800%	2.79万	0.00亿	0.000%
2026-06-01	24.569	24.137	24.715	24.030	-0.278	-1.139%	3.15万	0.00亿	0.000%
2026-05-29	26.647	24.415	26.817	24.253	-2.063	-7.791%	4.54万	0.00亿	0.000%
2026-05-28	26.416	26.478	26.717	25.947	0.200	0.761%	2.88万	0.00亿	0.000%
2026-05-27	27.032	26.278	27.294	25.947	-0.762	-2.818%	3.90万	0.00亿	0.000%
2026-05-26	28.102	27.040	28.410	26.486	-1.016	-3.621%	4.97万	0.00亿	0.000%
2026-05-25	30.258	28.056	30.281	27.240	-1.956	-6.517%	8.23万	0.00亿	0.000%
2026-05-22	30.104	30.012	30.912	29.657	-0.177	-0.586%	4.97万	0.00亿	0.000%
2026-05-21	30.758	30.189	31.775	29.950	-0.608	-1.974%	6.80万	0.00亿	0.000%
2026-05-20	31.197	30.797	31.644	30.412	-0.916	-2.888%	6.30万	0.00亿	0.000%
2026-05-19	31.628	31.713	32.337	30.859	0.916	2.974%	7.28万	0.00亿	0.000%
2026-05-18	31.066	30.797	31.243	30.104	-0.277	-0.891%	5.00万	0.00亿	0.000%
2026-05-15	30.943	31.074	32.691	30.797	0.200	0.648%	5.58万	0.00亿	0.000%
2026-05-14	32.699	30.874	32.829	30.435	-1.963	-5.978%	7.67万	0.00亿	0.000%
2026-05-13	30.420	32.837	33.468	30.420	2.363	7.754%	9.50万	0.00亿	0.000%
2026-05-12	31.413	30.474	32.183	30.073	-0.677	-2.173%	8.07万	0.00亿	0.000%
2026-05-11	32.406	31.151	34.485	30.935	-1.686	-5.134%	14.38万	0.00亿	0.000%
2026-05-08	32.167	32.837	33.568	31.490	-0.116	-0.352%	7.86万	0.00亿	0.000%
2026-05-07	29.873	32.953	33.153	29.219	2.988	9.972%	11.59万	0.00亿	0.000%
2026-05-06	30.666	29.965	30.766	29.657	-0.216	-0.716%	4.70万	0.00亿	0.000%
2026-04-30	29.357	30.181	30.304	29.042	0.847	2.887%	5.06万	0.00亿	0.000%
2026-04-29	28.048	29.334	30.312	27.871	1.293	4.611%	7.74万	0.00亿	0.000%
2026-04-28	28.795	28.041	29.057	27.879	-0.754	-2.619%	3.90万	0.00亿	0.000%
2026-04-27	29.134	28.795	29.457	28.195	-0.447	-1.529%	4.67万	0.00亿	0.000%
2026-04-24	27.725	29.242	29.634	27.425	0.963	3.405%	8.78万	0.00亿	0.000%
2026-04-23	28.811	28.279	29.319	27.810	-0.747	-2.574%	5.12万	0.00亿	0.000%
2026-04-22	28.818	29.026	29.450	28.526	0.046	0.159%	4.58万	0.00亿	0.000%
2026-04-21	28.456	28.980	29.388	28.010	0.231	0.804%	6.18万	0.00亿	0.000%
2026-04-20	27.263	28.749	30.397	27.225	1.347	4.916%	10.36万	0.00亿	0.000%
2026-04-17	27.971	27.402	28.333	27.217	-0.654	-2.331%	5.36万	0.00亿	0.000%
2026-04-16	26.316	28.056	28.256	26.101	1.917	7.334%	8.49万	0.00亿	0.000%
2026-04-15	27.178	26.139	27.178	26.008	-1.201	-4.393%	7.04万	0.00亿	0.000%
2026-04-14	27.148	27.340	28.557	26.578	0.162	0.596%	13.57万	0.00亿	0.000%
2026-04-13	25.469	27.178	27.409	25.415	1.716	6.739%	9.58万	0.00亿	0.000%
2026-04-10	25.092	25.462	25.608	24.930	0.447	1.787%	4.88万	0.00亿	0.000%
2026-04-09	24.438	25.015	25.323	24.422	0.339	1.374%	4.70万	0.00亿	0.000%
2026-04-08	24.091	24.676	24.853	24.030	0.862	3.620%	5.06万	0.00亿	0.000%
2026-04-07	22.482	23.814	24.253	22.482	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-03	22.213	22.729	23.329	21.912	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-02	22.120	22.197	22.482	21.835	0.000	0.000%	1.23万	0.00亿	0.000%
2026-04-01	22.082	22.197	22.290	22.036	0.000	0.000%	1.50万	0.00亿	0.000%