欣兴工具（301677）历史行情

以下为欣兴工具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	51.970	50.820	54.300	50.550	-1.150	-2.213%	290.27万	1.51亿	13.539%
2026-10-01	51.970	50.820	54.300	50.550	-1.150	-2.213%	290.27万	1.51亿	13.539%
2026-09-30	51.970	50.820	54.300	50.550	-1.150	-2.213%	2.90万	0.00亿	0.000%
2026-09-29	53.000	51.970	53.880	51.960	-2.250	-4.150%	3.31万	0.00亿	0.000%
2026-09-28	52.770	54.220	54.430	50.100	1.220	2.302%	5.34万	0.00亿	0.000%
2026-09-27	50.810	53.000	53.730	50.690	1.750	3.415%	489.42万	2.58亿	22.827%
2026-09-24	50.810	53.000	53.730	50.690	1.750	3.415%	4.89万	0.00亿	0.000%
2026-09-23	51.130	51.250	51.920	50.810	0.030	0.059%	1.67万	0.00亿	0.000%
2026-09-22	52.230	51.220	52.400	51.070	-1.060	-2.028%	2.81万	0.00亿	0.000%
2026-09-21	52.250	52.280	53.180	51.700	-1.070	-2.006%	3.84万	0.00亿	0.000%
2026-09-18	50.220	53.350	54.040	49.580	3.010	5.979%	5.71万	0.00亿	0.000%
2026-09-17	49.000	50.340	51.800	48.490	1.340	2.735%	2.94万	0.00亿	0.000%
2026-09-16	48.380	49.000	49.430	48.300	0.400	0.823%	0.99万	0.00亿	0.000%
2026-09-15	49.180	48.600	49.480	48.600	-0.600	-1.220%	0.97万	0.00亿	0.000%
2026-09-14	47.540	49.200	49.730	47.300	1.400	2.929%	1.77万	0.00亿	0.000%
2026-09-11	49.100	47.800	49.480	47.600	-2.010	-4.035%	1.75万	0.00亿	0.000%
2026-09-10	51.240	49.810	51.240	49.800	-1.590	-3.093%	1.72万	0.00亿	0.000%
2026-09-09	52.010	51.400	52.390	51.360	-0.880	-1.683%	1.55万	0.00亿	0.000%
2026-09-08	53.220	52.280	53.220	52.250	-0.980	-1.840%	1.89万	0.00亿	0.000%
2026-09-07	52.530	53.260	53.860	52.530	0.250	0.472%	1.45万	0.00亿	0.000%
2026-09-04	53.460	53.010	53.950	53.000	-0.990	-1.833%	2.24万	0.00亿	0.000%
2026-09-03	53.240	54.000	55.080	52.340	0.760	1.427%	3.58万	0.00亿	0.000%
2026-09-02	53.120	53.240	53.780	52.770	-0.520	-0.967%	1.62万	0.00亿	0.000%
2026-09-01	54.170	53.760	54.550	53.750	-0.820	-1.502%	2.13万	0.00亿	0.000%
2026-08-31	55.050	54.580	55.960	54.110	-1.650	-2.934%	3.04万	0.00亿	0.000%
2026-08-28	54.950	56.230	57.380	53.870	1.320	2.404%	5.14万	0.00亿	0.000%
2026-08-27	54.170	54.910	54.970	53.880	0.520	0.956%	2.58万	0.00亿	0.000%
2026-08-26	53.850	54.390	54.600	53.380	0.370	0.685%	2.30万	0.00亿	0.000%
2026-08-25	53.300	54.020	54.190	52.840	-0.060	-0.111%	1.68万	0.00亿	0.000%
2026-08-24	54.800	54.080	54.850	52.520	-0.950	-1.726%	3.27万	0.00亿	0.000%
2026-08-21	55.000	55.030	55.580	54.230	-0.420	-0.757%	2.26万	0.00亿	0.000%
2026-08-20	56.300	55.450	56.500	55.050	-0.950	-1.684%	2.82万	0.00亿	0.000%
2026-08-19	60.380	56.400	60.690	56.090	-4.750	-7.768%	4.81万	0.00亿	0.000%
2026-08-18	61.290	61.150	61.530	60.060	-0.430	-0.698%	3.42万	0.00亿	0.000%
2026-08-17	59.000	61.580	61.990	58.580	2.020	3.392%	4.84万	0.00亿	0.000%
2026-08-14	60.720	59.560	61.470	58.900	-1.710	-2.791%	5.08万	0.00亿	0.000%
2026-08-13	62.100	61.270	63.800	61.210	-0.720	-1.161%	5.52万	0.00亿	0.000%
2026-08-12	61.760	61.990	62.900	60.260	-0.390	-0.625%	4.57万	0.00亿	0.000%
2026-08-11	62.580	62.380	65.000	61.600	-1.220	-1.918%	5.57万	0.00亿	0.000%
2026-08-10	62.620	63.600	65.580	62.620	0.990	1.581%	6.79万	0.00亿	0.000%
2026-08-07	61.680	62.610	63.520	61.580	-1.560	-2.431%	6.82万	0.00亿	0.000%
2026-08-06	67.050	64.170	67.090	63.880	-5.450	-7.828%	10.03万	0.00亿	0.000%
2026-08-05	67.810	69.620	72.190	66.810	-0.640	-0.911%	10.73万	0.00亿	0.000%
2026-08-04	68.990	70.260	74.660	66.030	-0.960	-1.348%	11.05万	0.00亿	0.000%
2026-08-03	75.000	71.220	78.990	70.600	-16.800	-19.087%	12.83万	0.00亿	0.000%
2026-07-31	99.000	88.020	110.000	85.280	5.620	6.820%	15.72万	0.00亿	0.000%
2026-07-30	100.000	82.400	110.000	81.000	0.000	0.000%	16.74万	0.00亿	0.000%