莲花控股（600186）历史行情

以下为莲花控股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
2026-10-09	11.250	10.760	11.260	10.310	-0.700	-6.108%	213.34万	0.00亿	0.000%
2026-10-08	11.750	11.460	12.100	11.400	0.000	0.000%	153.57万	0.00亿	0.000%
2026-10-07	11.630	11.460	11.960	11.450	-0.110	-0.951%	14,589.38万	17.02亿	8.154%
2026-10-06	11.630	11.460	11.960	11.450	-0.110	-0.951%	14,589.38万	17.02亿	8.154%
2026-10-05	11.630	11.460	11.960	11.450	-0.110	-0.951%	14,589.38万	17.02亿	8.154%
2026-10-02	11.630	11.460	11.960	11.450	-0.110	-0.951%	14,589.38万	17.02亿	8.154%
2026-10-01	11.630	11.460	11.960	11.450	-0.110	-0.951%	14,589.38万	17.02亿	8.154%
2026-09-30	11.630	11.460	11.960	11.450	-0.110	-0.951%	145.89万	0.00亿	0.000%
2026-09-29	11.750	11.570	11.970	11.390	-0.450	-3.744%	179.36万	0.00亿	0.000%
2026-09-28	12.820	12.020	13.320	12.010	-1.020	-7.822%	211.83万	0.00亿	0.000%
2026-09-27	13.250	13.040	13.650	13.000	-0.550	-4.047%	21,297.39万	28.17亿	11.904%
2026-09-24	13.250	13.040	13.650	13.000	-0.550	-4.047%	212.97万	0.00亿	0.000%
2026-09-23	12.890	13.590	14.190	12.800	0.660	5.104%	371.77万	0.00亿	0.000%
2026-09-22	12.700	12.930	13.120	12.700	0.430	3.440%	274.52万	0.00亿	0.000%
2026-09-21	12.610	12.500	12.770	12.390	-0.110	-0.872%	140.66万	0.00亿	0.000%
2026-09-18	12.770	12.610	12.950	12.400	0.000	0.000%	167.10万	0.00亿	0.000%
2026-09-17	12.790	12.610	13.120	12.610	-0.270	-2.096%	180.78万	0.00亿	0.000%
2026-09-16	12.770	12.880	13.100	12.500	0.220	1.738%	239.94万	0.00亿	0.000%
2026-09-15	13.090	12.660	13.170	12.660	-0.520	-3.945%	322.49万	0.00亿	0.000%
2026-09-14	11.700	13.180	13.180	11.530	1.200	10.017%	285.36万	0.00亿	0.000%
2026-09-11	11.480	11.980	12.280	11.430	0.190	1.612%	205.62万	0.00亿	0.000%
2026-09-10	11.760	11.790	12.100	11.320	-0.240	-1.995%	179.41万	0.00亿	0.000%
2026-09-09	12.400	12.030	12.580	12.020	-0.360	-2.906%	193.89万	0.00亿	0.000%
2026-09-08	12.400	12.390	12.740	12.180	-0.160	-1.275%	245.27万	0.00亿	0.000%
2026-09-07	11.690	12.550	12.720	11.420	0.670	5.640%	299.01万	0.00亿	0.000%
2026-09-04	12.300	11.880	12.330	11.450	-0.500	-4.039%	280.47万	0.00亿	0.000%
2026-09-03	11.870	12.380	12.500	11.760	0.520	4.384%	330.95万	0.00亿	0.000%
2026-09-02	11.220	11.860	12.160	11.010	0.230	1.978%	289.38万	0.00亿	0.000%
2026-09-01	11.690	11.630	12.160	11.370	0.060	0.519%	234.58万	0.00亿	0.000%
2026-08-31	11.710	11.570	12.080	11.430	-0.370	-3.099%	216.58万	0.00亿	0.000%
2026-08-28	11.710	11.940	12.380	11.690	0.250	2.139%	271.97万	0.00亿	0.000%
2026-08-27	11.420	11.690	11.820	11.320	0.340	2.996%	194.43万	0.00亿	0.000%
2026-08-26	11.550	11.350	11.800	11.150	-0.200	-1.732%	149.75万	0.00亿	0.000%
2026-08-25	10.990	11.550	11.700	10.800	0.220	1.942%	192.58万	0.00亿	0.000%
2026-08-24	11.500	11.330	11.700	11.040	-0.290	-2.496%	171.90万	0.00亿	0.000%
2026-08-21	11.020	11.620	11.710	10.940	0.600	5.445%	278.17万	0.00亿	0.000%
2026-08-20	11.560	11.020	11.720	10.920	-0.590	-5.082%	241.36万	0.00亿	0.000%
2026-08-19	12.320	11.610	12.680	11.610	-1.290	-10.000%	242.99万	0.00亿	0.000%
2026-08-18	13.070	12.900	13.380	12.570	-0.230	-1.752%	358.60万	0.00亿	0.000%
2026-08-17	12.620	13.130	13.220	12.340	1.110	9.235%	503.03万	0.00亿	0.000%
2026-08-14	10.930	12.020	12.020	10.750	1.090	9.973%	302.08万	0.00亿	0.000%
2026-08-13	11.600	10.930	12.190	10.870	-0.520	-4.541%	373.62万	0.00亿	0.000%
2026-08-12	10.820	11.450	11.550	10.450	0.840	7.917%	351.81万	0.00亿	0.000%
2026-08-11	10.870	10.610	11.150	10.470	-0.270	-2.482%	316.09万	0.00亿	0.000%
2026-08-10	10.280	10.880	10.880	9.810	0.990	10.010%	280.34万	0.00亿	0.000%
2026-08-07	9.650	9.890	9.990	9.330	0.210	2.169%	229.06万	0.00亿	0.000%
2026-08-06	9.480	9.680	9.830	9.400	0.100	1.044%	241.92万	0.00亿	0.000%
2026-08-05	9.250	9.580	9.700	9.150	0.380	4.130%	331.11万	0.00亿	0.000%
2026-08-04	8.450	9.200	9.200	8.450	0.840	10.048%	189.29万	0.00亿	0.000%
2026-08-03	8.170	8.360	8.630	8.050	0.230	2.829%	190.75万	0.00亿	0.000%
2026-07-31	8.210	8.130	8.480	8.120	0.350	4.499%	187.90万	0.00亿	0.000%
2026-07-30	8.400	7.780	8.580	7.680	-0.610	-7.271%	164.21万	0.00亿	0.000%
2026-07-29	8.590	8.390	8.630	8.130	-0.170	-1.986%	128.34万	0.00亿	0.000%
2026-07-28	8.800	8.560	9.080	8.500	-0.270	-3.058%	128.35万	0.00亿	0.000%
2026-07-27	8.380	8.830	8.840	8.300	0.350	4.127%	120.65万	0.00亿	0.000%
2026-07-24	8.510	8.480	8.730	8.400	-0.230	-2.641%	96.29万	0.00亿	0.000%
2026-07-23	8.570	8.710	8.950	8.500	0.150	1.752%	148.66万	0.00亿	0.000%
2026-07-22	8.510	8.560	8.890	8.450	-0.050	-0.581%	160.21万	0.00亿	0.000%
2026-07-21	8.300	8.610	8.630	7.510	0.470	5.774%	225.39万	0.00亿	0.000%
2026-07-20	9.100	8.140	9.390	8.040	-0.790	-8.847%	231.17万	0.00亿	0.000%
2026-07-17	9.820	8.930	9.870	8.930	-0.990	-9.980%	182.74万	0.00亿	0.000%
2026-07-16	9.940	9.920	10.400	9.800	-0.330	-3.220%	168.21万	0.00亿	0.000%
2026-07-15	9.300	10.250	10.950	9.300	0.300	3.015%	273.48万	0.00亿	0.000%
2026-07-14	10.700	9.950	10.710	9.950	-1.100	-9.955%	46.68万	0.00亿	0.000%
2026-07-13	10.700	11.050	11.480	10.660	0.130	1.190%	246.78万	0.00亿	0.000%
2026-07-10	11.000	10.920	11.510	10.880	-0.080	-0.727%	183.47万	0.00亿	0.000%
2026-07-09	10.930	11.000	11.240	10.510	0.110	1.010%	144.04万	0.00亿	0.000%
2026-07-08	11.200	10.890	11.450	10.690	-0.210	-1.892%	130.01万	0.00亿	0.000%
2026-07-07	11.600	11.100	11.880	11.000	-0.440	-3.813%	129.68万	0.00亿	0.000%
2026-07-06	12.060	11.540	12.230	11.470	-0.280	-2.369%	130.89万	0.00亿	0.000%
2026-07-03	12.250	11.820	12.380	11.810	-0.430	-3.510%	168.38万	0.00亿	0.000%
2026-07-02	12.500	12.250	13.020	12.200	-0.720	-5.551%	186.33万	0.00亿	0.000%
2026-07-01	14.000	12.970	14.350	12.830	-1.030	-7.357%	207.47万	0.00亿	0.000%
2026-06-30	13.350	14.000	14.200	12.970	0.680	5.105%	176.51万	0.00亿	0.000%
2026-06-29	14.140	13.320	14.580	13.250	-0.980	-6.853%	223.68万	0.00亿	0.000%
2026-06-26	15.750	14.300	15.930	14.100	-1.300	-8.333%	280.68万	0.00亿	0.000%
2026-06-25	14.200	15.600	15.600	14.200	1.420	10.014%	158.50万	0.00亿	0.000%
2026-06-24	13.980	14.180	14.640	13.360	-0.190	-1.322%	253.48万	0.00亿	0.000%
2026-06-23	15.020	14.370	15.060	13.960	-0.030	-0.208%	280.76万	0.00亿	0.000%
2026-06-22	14.550	14.400	15.700	13.920	0.120	0.840%	293.17万	0.00亿	0.000%
2026-06-18	14.890	14.280	15.500	14.070	-0.380	-2.592%	353.64万	0.00亿	0.000%
2026-06-17	13.570	14.660	14.660	13.540	1.330	9.977%	208.01万	0.00亿	0.000%
2026-06-16	12.100	13.330	13.330	11.870	1.210	9.983%	275.97万	0.00亿	0.000%
2026-06-15	11.600	12.120	12.200	11.150	0.550	4.754%	300.82万	0.00亿	0.000%
2026-06-12	12.350	11.570	12.950	11.540	-1.060	-8.393%	331.24万	0.00亿	0.000%
2026-06-11	11.300	12.630	12.760	11.300	1.010	8.692%	362.25万	0.00亿	0.000%
2026-06-10	11.150	11.620	11.800	10.880	0.080	0.693%	336.39万	0.00亿	0.000%
2026-06-09	10.480	11.540	11.540	10.250	1.050	10.010%	410.69万	0.00亿	0.000%
2026-06-08	9.680	10.490	10.700	9.620	0.360	3.554%	332.53万	0.00亿	0.000%
2026-06-05	9.510	10.130	10.300	9.170	0.660	6.969%	333.21万	0.00亿	0.000%
2026-06-04	9.410	9.470	9.590	9.220	-0.080	-0.838%	154.54万	0.00亿	0.000%
2026-06-03	9.460	9.550	10.040	9.400	-0.090	-0.934%	181.95万	0.00亿	0.000%
2026-06-02	9.690	9.640	10.030	9.090	-0.200	-2.033%	259.07万	0.00亿	0.000%
2026-06-01	10.000	9.840	10.790	9.770	-0.310	-3.054%	244.29万	0.00亿	0.000%
2026-05-29	10.800	10.150	11.030	10.020	-0.800	-7.306%	254.58万	0.00亿	0.000%
2026-05-28	11.310	10.950	11.550	10.680	-0.920	-7.751%	395.25万	0.00亿	0.000%
2026-05-27	13.190	11.870	13.230	11.870	-1.320	-10.008%	210.16万	0.00亿	0.000%
2026-05-26	12.990	13.190	13.700	12.810	0.260	2.011%	398.78万	0.00亿	0.000%
2026-05-25	12.050	12.930	12.930	12.040	1.180	10.043%	252.24万	0.00亿	0.000%
2026-05-22	10.900	11.750	11.750	10.860	1.070	10.019%	220.61万	0.00亿	0.000%
2026-05-21	11.010	10.680	11.490	10.450	-0.350	-3.173%	277.69万	0.00亿	0.000%
2026-05-20	11.600	11.030	11.850	10.950	-0.530	-4.585%	322.00万	0.00亿	0.000%
2026-05-19	10.590	11.560	11.560	10.110	1.050	9.990%	380.16万	0.00亿	0.000%
2026-05-18	10.360	10.510	10.630	10.060	0.170	1.644%	216.11万	0.00亿	0.000%
2026-05-15	10.330	10.340	10.840	10.280	-0.200	-1.898%	213.95万	0.00亿	0.000%
2026-05-14	10.820	10.540	11.130	10.250	-0.180	-1.679%	265.98万	0.00亿	0.000%
2026-05-13	9.850	10.720	10.850	9.800	0.730	7.307%	320.89万	0.00亿	0.000%
2026-05-12	10.150	9.990	10.210	9.810	-0.310	-3.010%	223.14万	0.00亿	0.000%
2026-05-11	10.500	10.300	10.670	9.800	-0.200	-1.905%	344.76万	0.00亿	0.000%
2026-05-08	10.800	10.500	10.850	10.280	-0.630	-5.660%	322.70万	0.00亿	0.000%
2026-05-07	11.270	11.130	11.440	10.820	-0.270	-2.368%	332.11万	0.00亿	0.000%
2026-05-06	10.950	11.400	11.530	10.710	0.680	6.343%	413.96万	0.00亿	0.000%
2026-04-30	11.330	10.720	11.550	10.420	-0.100	-0.924%	480.91万	0.00亿	0.000%
2026-04-29	9.850	10.820	10.820	9.850	0.980	9.959%	230.30万	0.00亿	0.000%
2026-04-28	9.360	9.840	10.150	9.230	0.500	5.353%	385.88万	0.00亿	0.000%
2026-04-27	9.190	9.340	9.580	8.970	0.200	2.188%	313.92万	0.00亿	0.000%
2026-04-24	9.580	9.140	9.800	8.910	-0.310	-3.280%	399.72万	0.00亿	0.000%
2026-04-23	8.570	9.450	9.450	8.480	0.860	10.012%	324.54万	0.00亿	0.000%
2026-04-22	8.000	8.590	8.770	7.960	0.500	6.180%	318.21万	0.00亿	0.000%
2026-04-21	7.820	8.090	8.140	7.550	0.220	2.795%	239.26万	0.00亿	0.000%
2026-04-20	7.910	7.870	7.960	7.810	-0.020	-0.253%	168.22万	0.00亿	0.000%
2026-04-17	8.020	7.890	8.070	7.810	-0.250	-3.071%	215.98万	0.00亿	0.000%
2026-04-16	7.540	8.140	8.370	7.540	0.450	5.852%	328.82万	0.00亿	0.000%
2026-04-15	7.500	7.690	7.890	7.100	0.370	5.055%	307.68万	0.00亿	0.000%
2026-04-14	7.580	7.320	7.650	7.220	-0.090	-1.215%	186.07万	0.00亿	0.000%
2026-04-13	7.340	7.410	7.490	7.270	0.000	0.000%	149.21万	0.00亿	0.000%
2026-04-10	7.580	7.430	7.970	7.410	0.000	0.000%	185.42万	0.00亿	0.000%
2026-04-09	7.560	7.470	7.850	7.400	0.000	0.000%	264.71万	0.00亿	0.000%
2026-04-08	7.230	7.630	7.630	7.230	0.000	0.000%	123.24万	0.00亿	0.000%
2026-04-07	7.000	6.940	7.200	6.870	0.000	0.000%	107.87万	0.00亿	0.000%
2026-04-03	7.190	6.990	7.240	6.870	0.000	0.000%	152.38万	0.00亿	0.000%
2026-04-02	7.340	7.080	7.460	7.040	0.000	0.000%	202.15万	0.00亿	0.000%
2026-04-01	7.200	7.330	7.600	7.190	0.000	0.000%	251.65万	0.00亿	0.000%