大唐电信（600198）历史行情
以下为大唐电信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 | 7.090 | 7.160 | 7.190 | 6.920 | 0.070 | 0.987% | 13.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.230 | 7.090 | 7.250 | 7.050 | -0.120 | -1.664% | 11.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.320 | 7.210 | 7.330 | 7.170 | -0.060 | -0.825% | 759.44万 | 0.55亿 | 0.583% |
| 2026-10-06 | 7.320 | 7.210 | 7.330 | 7.170 | -0.060 | -0.825% | 759.44万 | 0.55亿 | 0.583% |
| 2026-10-05 | 7.320 | 7.210 | 7.330 | 7.170 | -0.060 | -0.825% | 759.44万 | 0.55亿 | 0.583% |
| 2026-10-02 | 7.320 | 7.210 | 7.330 | 7.170 | -0.060 | -0.825% | 759.44万 | 0.55亿 | 0.583% |
| 2026-10-01 | 7.320 | 7.210 | 7.330 | 7.170 | -0.060 | -0.825% | 759.44万 | 0.55亿 | 0.583% |
| 2026-09-30 | 7.320 | 7.210 | 7.330 | 7.170 | -0.060 | -0.825% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.240 | 7.270 | 7.310 | 7.200 | 0.020 | 0.276% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.370 | 7.250 | 7.390 | 7.130 | -0.110 | -1.495% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.480 | 7.360 | 7.530 | 7.350 | -0.120 | -1.604% | 1,099.77万 | 0.82亿 | 0.845% |
| 2026-09-24 | 7.480 | 7.360 | 7.530 | 7.350 | -0.120 | -1.604% | 11.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.690 | 7.480 | 7.700 | 7.480 | -0.240 | -3.109% | 17.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.760 | 7.720 | 7.840 | 7.650 | 0.040 | 0.521% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.570 | 7.680 | 7.700 | 7.560 | 0.100 | 1.319% | 16.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.580 | 7.580 | 7.690 | 7.530 | 0.080 | 1.067% | 18.34万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.720 | 7.500 | 7.720 | 7.400 | -0.240 | -3.101% | 25.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.550 | 7.740 | 7.820 | 7.510 | 0.060 | 0.781% | 19.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.900 | 7.680 | 8.130 | 7.660 | -0.220 | -2.785% | 27.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.010 | 7.900 | 8.150 | 7.860 | -0.250 | -3.067% | 30.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.880 | 8.150 | 8.250 | 7.840 | 0.140 | 1.748% | 49.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.790 | 8.010 | 8.100 | 7.720 | 0.060 | 0.755% | 32.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.660 | 7.950 | 8.260 | 7.630 | 0.270 | 3.516% | 39.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.610 | 7.680 | 7.790 | 7.580 | 0.100 | 1.319% | 16.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.540 | 7.580 | 7.620 | 7.490 | 0.040 | 0.531% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.670 | 7.540 | 7.720 | 7.490 | -0.080 | -1.050% | 17.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.810 | 7.620 | 7.880 | 7.610 | -0.130 | -1.677% | 17.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.850 | 7.750 | 7.980 | 7.750 | -0.220 | -2.760% | 19.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.810 | 7.970 | 8.010 | 7.810 | -0.060 | -0.747% | 27.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.710 | 8.030 | 8.280 | 7.580 | 0.260 | 3.346% | 43.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.000 | 7.770 | 8.000 | 7.770 | -0.160 | -2.018% | 28.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.950 | 7.930 | 7.960 | 7.790 | -0.080 | -0.999% | 28.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.830 | 8.010 | 8.080 | 7.750 | 0.140 | 1.779% | 37.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.650 | 7.870 | 7.970 | 7.650 | 0.020 | 0.255% | 34.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.460 | 7.850 | 8.220 | 7.400 | 0.380 | 5.087% | 49.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.420 | 7.470 | 7.490 | 7.300 | -0.110 | -1.451% | 20.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.410 | 7.580 | 7.690 | 7.320 | 0.220 | 2.989% | 30.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.630 | 7.360 | 7.720 | 7.330 | -0.360 | -4.663% | 30.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.000 | 7.720 | 8.020 | 7.620 | -0.380 | -4.691% | 49.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.960 | 8.100 | 8.180 | 7.640 | 0.260 | 3.316% | 87.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.170 | 7.840 | 7.840 | 7.170 | 0.710 | 9.958% | 53.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.280 | 7.130 | 7.360 | 7.120 | -0.110 | -1.519% | 16.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.170 | 7.240 | 7.260 | 7.140 | 0.080 | 1.117% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.210 | 7.160 | 7.240 | 7.120 | -0.110 | -1.513% | 12.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.170 | 7.270 | 7.270 | 7.070 | 0.070 | 0.972% | 16.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.320 | 7.200 | 7.350 | 7.150 | -0.080 | -1.099% | 16.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.190 | 7.280 | 7.340 | 7.170 | 0.030 | 0.414% | 20.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.170 | 7.250 | 7.270 | 7.130 | 0.080 | 1.116% | 20.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.030 | 7.170 | 7.220 | 7.030 | 0.110 | 1.558% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.930 | 7.060 | 7.060 | 6.920 | 0.050 | 0.713% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.040 | 7.010 | 7.100 | 6.990 | 0.120 | 1.742% | 21.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.930 | 6.890 | 7.040 | 6.810 | -0.130 | -1.852% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.880 | 7.020 | 7.020 | 6.730 | 0.150 | 2.183% | 22.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.700 | 6.870 | 6.990 | 6.700 | 0.080 | 1.178% | 20.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.600 | 6.790 | 6.820 | 6.600 | 0.140 | 2.105% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.810 | 6.650 | 6.880 | 6.640 | -0.250 | -3.623% | 14.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.800 | 6.900 | 6.930 | 6.750 | 0.070 | 1.025% | 16.87万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.970 | 6.830 | 6.990 | 6.810 | -0.210 | -2.983% | 18.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.870 | 7.040 | 7.050 | 6.470 | 0.180 | 2.624% | 29.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.870 | 6.860 | 6.990 | 6.750 | 0.020 | 0.292% | 20.95万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.110 | 6.840 | 7.160 | 6.800 | -0.320 | -4.469% | 25.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.210 | 7.160 | 7.350 | 7.120 | -0.160 | -2.186% | 21.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.300 | 7.320 | 7.440 | 7.100 | -0.040 | -0.543% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.030 | 7.360 | 8.040 | 7.270 | -0.720 | -8.911% | 48.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.410 | 8.080 | 8.480 | 8.070 | -0.320 | -3.810% | 25.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.380 | 8.400 | 8.750 | 8.330 | -0.050 | -0.592% | 35.95万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.200 | 8.450 | 8.470 | 8.000 | 0.350 | 4.321% | 31.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.400 | 8.100 | 8.420 | 8.040 | -0.380 | -4.481% | 28.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.300 | 8.480 | 8.530 | 8.180 | 0.100 | 1.193% | 28.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.000 | 8.380 | 9.070 | 8.370 | -0.690 | -7.607% | 50.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.350 | 9.070 | 9.660 | 9.070 | -0.370 | -3.919% | 54.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.370 | 9.440 | 9.930 | 9.200 | -0.220 | -2.277% | 60.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.530 | 9.660 | 9.860 | 9.480 | 0.010 | 0.104% | 62.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.080 | 9.650 | 9.700 | 8.800 | 0.410 | 4.437% | 64.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.630 | 9.240 | 9.770 | 8.990 | -0.510 | -5.231% | 61.00万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.450 | 9.750 | 9.800 | 9.310 | 0.180 | 1.881% | 81.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.080 | 9.570 | 9.580 | 9.000 | 0.490 | 5.396% | 75.02万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.190 | 9.080 | 9.480 | 8.900 | -0.230 | -2.470% | 42.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.980 | 9.310 | 9.580 | 8.880 | 0.230 | 2.533% | 56.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.800 | 9.080 | 9.100 | 8.560 | 0.070 | 0.777% | 51.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.100 | 9.010 | 9.350 | 8.910 | -0.250 | -2.700% | 43.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.380 | 9.260 | 9.390 | 9.200 | -0.370 | -3.842% | 52.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.300 | 9.630 | 10.010 | 9.150 | 0.260 | 2.775% | 77.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.110 | 9.370 | 9.460 | 9.010 | 0.180 | 1.959% | 59.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.530 | 9.190 | 9.600 | 9.150 | -0.220 | -2.338% | 60.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.160 | 9.410 | 9.610 | 9.070 | 0.110 | 1.183% | 78.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.670 | 9.300 | 9.700 | 9.220 | -0.040 | -0.428% | 99.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.540 | 9.340 | 9.340 | 8.500 | 0.850 | 10.012% | 26.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.610 | 8.490 | 8.940 | 8.360 | -0.480 | -5.351% | 53.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.940 | 8.970 | 9.200 | 8.710 | -0.280 | -3.027% | 69.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.870 | 9.250 | 9.250 | 8.840 | 0.390 | 4.402% | 112.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.170 | 8.860 | 8.860 | 8.140 | 0.810 | 10.062% | 31.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.070 | 8.050 | 8.250 | 7.810 | 0.000 | 0.000% | 32.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.000 | 8.050 | 8.200 | 7.920 | 0.050 | 0.625% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.370 | 8.000 | 8.380 | 7.950 | -0.370 | -4.421% | 32.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.220 | 8.370 | 8.450 | 8.060 | 0.150 | 1.825% | 29.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.520 | 8.220 | 8.570 | 8.160 | -0.340 | -3.972% | 29.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.890 | 8.560 | 8.890 | 8.410 | -0.390 | -4.358% | 35.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.820 | 8.950 | 8.980 | 8.780 | 0.170 | 1.936% | 35.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.670 | 8.780 | 8.820 | 8.610 | 0.140 | 1.620% | 36.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.150 | 8.640 | 9.280 | 8.610 | -0.470 | -5.159% | 61.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.200 | 9.110 | 9.340 | 9.060 | -0.260 | -2.775% | 43.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.290 | 9.370 | 9.620 | 9.080 | 0.080 | 0.861% | 54.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.240 | 9.290 | 9.540 | 9.130 | -0.020 | -0.215% | 51.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.370 | 9.310 | 9.920 | 9.210 | -0.190 | -2.000% | 77.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.110 | 9.500 | 10.210 | 9.490 | -0.660 | -6.496% | 104.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.760 | 10.160 | 10.360 | 9.750 | 0.060 | 0.594% | 148.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.090 | 10.100 | 10.690 | 9.980 | 0.380 | 3.909% | 210.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.910 | 9.720 | 9.720 | 8.910 | 0.880 | 9.955% | 67.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.680 | 8.840 | 8.850 | 8.550 | 0.150 | 1.726% | 26.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.570 | 8.690 | 8.750 | 8.550 | 0.130 | 1.519% | 24.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.670 | 8.560 | 8.670 | 8.500 | 0.160 | 1.905% | 34.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.280 | 8.400 | 8.480 | 8.210 | -0.070 | -0.826% | 33.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.880 | 8.470 | 8.700 | 7.870 | 0.530 | 6.675% | 47.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.100 | 7.940 | 8.170 | 7.890 | -0.300 | -3.641% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.060 | 8.240 | 8.260 | 7.980 | 0.090 | 1.104% | 17.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.080 | 8.150 | 8.260 | 8.050 | 0.030 | 0.369% | 17.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.400 | 8.120 | 8.470 | 8.090 | -0.360 | -4.245% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.350 | 8.480 | 8.520 | 8.350 | 0.070 | 0.832% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.550 | 8.410 | 8.560 | 8.340 | -0.200 | -2.323% | 17.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.450 | 8.610 | 8.630 | 8.450 | 0.110 | 1.294% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.450 | 8.500 | 8.540 | 8.420 | 0.030 | 0.354% | 12.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.260 | 8.470 | 8.530 | 8.260 | 0.190 | 2.295% | 16.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.480 | 8.280 | 8.500 | 8.260 | -0.140 | -1.663% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.400 | 8.420 | 8.450 | 8.330 | 0.100 | 1.202% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.290 | 8.320 | 8.340 | 8.250 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.400 | 8.350 | 8.500 | 8.340 | 0.000 | 0.000% | 12.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.400 | 8.380 | 8.400 | 8.320 | 0.000 | 0.000% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.370 | 8.450 | 8.450 | 8.330 | 0.000 | 0.000% | 16.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.060 | 8.230 | 8.270 | 8.050 | 0.000 | 0.000% | 12.17万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.160 | 8.060 | 8.240 | 8.020 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.230 | 8.150 | 8.320 | 8.060 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.380 | 8.290 | 8.420 | 8.230 | 0.000 | 0.000% | 11.07万 | 0.00亿 | 0.000% |