致尚科技（301486）历史行情
以下为致尚科技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 | 193.700 | 190.730 | 196.380 | 188.420 | 0.830 | 0.437% | 379.39万 | 7.29亿 | 5.203% |
| 2026-10-01 | 193.700 | 190.730 | 196.380 | 188.420 | 0.830 | 0.437% | 379.39万 | 7.29亿 | 5.203% |
| 2026-09-30 | 193.700 | 190.730 | 196.380 | 188.420 | 0.830 | 0.437% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 182.080 | 189.900 | 192.500 | 178.070 | 7.900 | 4.341% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 204.000 | 182.000 | 204.820 | 180.500 | -24.000 | -11.650% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 220.480 | 206.000 | 221.580 | 206.000 | -12.300 | -5.634% | 589.00万 | 12.38亿 | 8.078% |
| 2026-09-24 | 220.480 | 206.000 | 221.580 | 206.000 | -12.300 | -5.634% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 221.800 | 218.300 | 224.180 | 217.170 | -0.570 | -0.260% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 220.670 | 218.870 | 222.000 | 217.210 | -0.410 | -0.187% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 218.400 | 219.280 | 223.690 | 212.600 | 5.170 | 2.415% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 217.140 | 214.110 | 218.310 | 210.010 | -2.040 | -0.944% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 218.410 | 216.150 | 221.990 | 214.510 | 1.810 | 0.844% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 181.100 | 214.340 | 214.340 | 180.380 | 35.720 | 19.998% | 12.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 179.740 | 178.620 | 184.990 | 177.700 | -1.780 | -0.987% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 174.900 | 180.400 | 186.880 | 172.020 | -1.900 | -1.042% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 188.670 | 182.300 | 199.670 | 176.580 | -10.990 | -5.686% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 195.330 | 193.290 | 197.760 | 190.330 | -2.260 | -1.156% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 196.950 | 195.550 | 201.900 | 190.800 | 6.670 | 3.531% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 196.680 | 188.880 | 196.990 | 187.200 | -8.120 | -4.122% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 178.000 | 197.000 | 197.500 | 176.200 | 25.320 | 14.748% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 181.910 | 171.680 | 189.300 | 170.020 | -10.200 | -5.608% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 172.000 | 181.880 | 184.000 | 165.680 | 10.930 | 6.394% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 167.000 | 170.950 | 174.770 | 166.000 | 0.550 | 0.323% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 178.920 | 170.400 | 179.100 | 168.800 | -8.500 | -4.751% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 170.020 | 178.900 | 180.280 | 170.000 | 4.650 | 2.669% | 4.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 177.100 | 174.250 | 183.530 | 174.010 | -4.030 | -2.260% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 170.350 | 178.280 | 183.430 | 166.160 | 11.280 | 6.754% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 176.010 | 167.000 | 177.620 | 160.220 | -4.610 | -2.686% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 165.000 | 171.610 | 172.880 | 162.660 | 3.610 | 2.149% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 174.530 | 168.000 | 174.990 | 163.500 | -5.100 | -2.946% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 171.000 | 173.100 | 183.600 | 168.010 | -1.900 | -1.086% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 166.130 | 175.000 | 176.000 | 161.110 | 11.500 | 7.034% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 175.910 | 163.500 | 177.990 | 161.740 | -19.500 | -10.656% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 181.010 | 183.000 | 185.000 | 175.470 | 0.520 | 0.285% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 179.000 | 182.480 | 184.980 | 175.390 | 6.980 | 3.977% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 171.400 | 175.500 | 178.400 | 167.210 | 7.460 | 4.439% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 173.600 | 168.040 | 179.900 | 167.900 | -2.000 | -1.176% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 153.660 | 170.040 | 183.730 | 151.100 | 16.930 | 11.057% | 13.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 155.130 | 153.110 | 160.300 | 151.550 | -5.080 | -3.211% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 155.000 | 158.190 | 168.080 | 152.500 | 6.080 | 3.997% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 148.630 | 152.110 | 153.510 | 144.230 | 6.310 | 4.328% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 139.990 | 145.800 | 147.110 | 138.500 | 4.100 | 2.893% | 5.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 131.780 | 141.700 | 143.550 | 130.000 | 4.890 | 3.574% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 126.560 | 136.810 | 139.000 | 126.560 | 10.810 | 8.579% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 122.000 | 126.000 | 129.490 | 120.270 | 1.370 | 1.099% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 130.580 | 124.630 | 135.000 | 124.430 | 6.880 | 5.843% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 130.990 | 117.750 | 132.800 | 115.500 | -14.480 | -10.951% | 5.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 136.010 | 132.230 | 137.370 | 124.880 | -3.780 | -2.779% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 146.140 | 136.010 | 149.590 | 134.960 | -13.120 | -8.798% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 140.500 | 149.130 | 149.600 | 136.990 | 8.630 | 6.142% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 143.390 | 140.500 | 147.820 | 140.080 | -5.200 | -3.569% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 151.980 | 145.700 | 156.660 | 144.000 | -4.400 | -2.931% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 151.000 | 150.100 | 159.990 | 148.500 | -7.490 | -4.753% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 155.000 | 157.590 | 158.710 | 122.040 | 6.010 | 3.965% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 170.250 | 151.580 | 171.760 | 145.810 | -10.500 | -6.478% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 184.110 | 162.080 | 186.010 | 161.250 | -25.460 | -13.576% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-16 | 178.000 | 187.540 | 192.200 | 167.030 | 8.550 | 4.777% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 192.380 | 178.990 | 197.680 | 177.400 | -9.610 | -5.095% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 182.010 | 188.600 | 190.270 | 173.730 | 6.600 | 3.626% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 197.710 | 182.000 | 201.500 | 180.000 | -16.700 | -8.405% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 206.990 | 198.700 | 209.870 | 198.010 | -7.520 | -3.647% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 188.360 | 206.220 | 208.700 | 183.080 | 22.820 | 12.443% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 185.780 | 183.400 | 189.690 | 175.000 | 1.260 | 0.692% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 186.940 | 182.140 | 189.000 | 177.800 | -4.800 | -2.568% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 185.000 | 186.940 | 199.800 | 185.000 | 1.070 | 0.576% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 187.220 | 185.870 | 193.640 | 183.690 | -2.980 | -1.578% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 192.170 | 188.850 | 199.900 | 186.010 | -11.450 | -5.716% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 206.980 | 200.300 | 219.550 | 198.500 | -8.020 | -3.850% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 198.000 | 208.320 | 211.700 | 190.180 | 10.320 | 5.212% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 213.730 | 198.000 | 218.000 | 196.610 | -23.050 | -10.428% | 7.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 229.330 | 221.050 | 240.000 | 220.000 | -10.360 | -4.477% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 240.000 | 231.410 | 245.910 | 225.580 | -13.720 | -5.597% | 8.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 234.130 | 245.130 | 248.950 | 233.750 | 7.130 | 2.996% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 247.000 | 238.000 | 250.000 | 233.200 | -13.690 | -5.439% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 258.000 | 251.690 | 261.280 | 246.020 | -3.780 | -1.480% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 258.600 | 255.470 | 259.000 | 250.080 | -4.650 | -1.788% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 246.000 | 260.120 | 263.330 | 245.000 | 5.120 | 2.008% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 243.060 | 255.000 | 255.800 | 235.950 | 14.900 | 6.206% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 213.010 | 240.100 | 242.990 | 213.010 | 34.600 | 16.837% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 220.000 | 205.500 | 222.000 | 205.500 | -7.470 | -3.508% | 4.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 213.000 | 212.970 | 217.780 | 209.180 | -0.610 | -0.286% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 217.000 | 213.580 | 217.520 | 208.650 | -12.650 | -5.592% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 219.800 | 226.230 | 228.370 | 212.310 | 13.970 | 6.582% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 212.000 | 212.260 | 223.800 | 209.000 | -13.420 | -5.946% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 235.600 | 225.680 | 238.750 | 222.430 | 5.670 | 2.577% | 10.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 226.720 | 220.010 | 229.500 | 218.000 | -11.970 | -5.160% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 256.000 | 231.980 | 261.850 | 225.970 | -11.580 | -4.754% | 14.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 228.890 | 243.560 | 254.740 | 228.510 | 18.060 | 8.009% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 250.000 | 225.500 | 252.400 | 225.000 | -30.010 | -11.745% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 292.000 | 255.510 | 296.990 | 252.090 | -32.040 | -11.142% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 271.010 | 287.550 | 287.680 | 267.000 | 9.250 | 3.324% | 6.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 282.700 | 278.300 | 299.900 | 275.000 | -6.450 | -2.265% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 281.990 | 284.750 | 292.000 | 278.930 | -7.750 | -2.650% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 258.820 | 292.500 | 293.000 | 253.810 | 33.700 | 13.022% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 238.140 | 258.800 | 263.680 | 234.000 | 23.500 | 9.987% | 12.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 253.860 | 235.300 | 256.190 | 233.710 | -17.300 | -6.849% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 260.010 | 252.600 | 264.000 | 242.980 | -13.640 | -5.123% | 10.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 271.000 | 266.240 | 275.000 | 254.750 | -5.820 | -2.139% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 257.330 | 272.060 | 293.980 | 248.880 | 14.550 | 5.650% | 13.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 247.000 | 257.510 | 272.780 | 247.000 | 20.210 | 8.517% | 13.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 244.000 | 237.300 | 245.000 | 229.010 | 3.000 | 1.280% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 230.000 | 234.300 | 247.500 | 226.800 | 1.520 | 0.653% | 11.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 249.900 | 232.780 | 254.000 | 221.000 | -17.390 | -6.951% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 235.640 | 250.170 | 256.770 | 228.570 | 20.880 | 9.106% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 231.010 | 229.290 | 238.990 | 226.000 | -9.710 | -4.063% | 8.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 238.180 | 239.000 | 251.880 | 233.110 | 7.340 | 3.168% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 227.770 | 231.660 | 235.960 | 218.630 | 14.360 | 6.608% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 223.500 | 217.300 | 224.600 | 213.900 | -0.400 | -0.184% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 200.000 | 217.700 | 219.990 | 200.000 | 14.840 | 7.315% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 213.000 | 202.860 | 214.710 | 200.690 | -7.230 | -3.441% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 198.250 | 210.090 | 226.000 | 196.600 | 13.490 | 6.862% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 200.000 | 196.600 | 203.000 | 192.210 | -8.850 | -4.308% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 212.020 | 205.450 | 216.880 | 193.150 | -8.110 | -3.798% | 14.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 204.740 | 213.560 | 215.990 | 204.740 | 4.500 | 2.152% | 15.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 167.600 | 209.060 | 209.060 | 167.600 | 34.840 | 19.998% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-20 | 168.000 | 174.220 | 175.000 | 165.000 | 4.530 | 2.670% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 168.590 | 169.690 | 175.900 | 167.010 | 0.560 | 0.331% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 165.990 | 169.130 | 171.500 | 165.880 | 0.770 | 0.457% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 178.600 | 168.360 | 178.600 | 166.100 | -10.320 | -5.776% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-14 | 174.260 | 178.680 | 182.000 | 171.200 | 4.400 | 2.525% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 162.960 | 174.280 | 176.000 | 162.760 | 6.870 | 4.104% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 170.000 | 167.410 | 174.290 | 165.000 | -0.960 | -0.570% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 162.990 | 168.370 | 175.000 | 162.850 | 4.870 | 2.979% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 156.000 | 163.500 | 163.800 | 155.180 | 12.970 | 8.616% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 152.000 | 150.530 | 154.860 | 149.610 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 153.730 | 153.330 | 158.870 | 153.010 | 0.000 | 0.000% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 152.600 | 151.400 | 157.900 | 150.030 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 153.760 | 156.880 | 157.670 | 149.540 | 0.000 | 0.000% | 10.27万 | 0.00亿 | 0.000% |