紫江企业（600210）历史行情

以下为紫江企业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	6.420	6.600	6.610	6.400	0.200	3.125%	42.59万	0.00亿	0.000%
2026-10-08	6.350	6.400	6.420	6.350	0.040	0.629%	16.76万	0.00亿	0.000%
2026-10-07	6.260	6.360	6.380	6.250	0.100	1.597%	1,815.88万	1.15亿	1.197%
2026-10-06	6.260	6.360	6.380	6.250	0.100	1.597%	1,815.88万	1.15亿	1.197%
2026-10-05	6.260	6.360	6.380	6.250	0.100	1.597%	1,815.88万	1.15亿	1.197%
2026-10-02	6.260	6.360	6.380	6.250	0.100	1.597%	1,815.88万	1.15亿	1.197%
2026-10-01	6.260	6.360	6.380	6.250	0.100	1.597%	1,815.88万	1.15亿	1.197%
2026-09-30	6.260	6.360	6.380	6.250	0.100	1.597%	18.16万	0.00亿	0.000%
2026-09-29	6.190	6.260	6.280	6.180	0.060	0.968%	12.36万	0.00亿	0.000%
2026-09-28	6.200	6.200	6.220	6.130	0.000	0.000%	13.55万	0.00亿	0.000%
2026-09-27	6.220	6.200	6.240	6.170	-0.020	-0.322%	899.21万	0.56亿	0.593%
2026-09-24	6.220	6.200	6.240	6.170	-0.020	-0.322%	8.99万	0.00亿	0.000%
2026-09-23	6.250	6.220	6.270	6.220	-0.020	-0.321%	8.09万	0.00亿	0.000%
2026-09-22	6.260	6.240	6.280	6.230	-0.010	-0.160%	8.38万	0.00亿	0.000%
2026-09-21	6.240	6.250	6.270	6.200	0.020	0.321%	12.16万	0.00亿	0.000%
2026-09-18	6.250	6.230	6.280	6.220	-0.020	-0.320%	9.21万	0.00亿	0.000%
2026-09-17	6.330	6.250	6.350	6.220	-0.100	-1.575%	14.87万	0.00亿	0.000%
2026-09-16	6.310	6.350	6.370	6.230	0.050	0.794%	20.35万	0.00亿	0.000%
2026-09-15	6.270	6.300	6.330	6.240	0.030	0.478%	17.08万	0.00亿	0.000%
2026-09-14	6.240	6.270	6.300	6.210	0.020	0.320%	11.75万	0.00亿	0.000%
2026-09-11	6.260	6.250	6.270	6.180	-0.020	-0.319%	15.74万	0.00亿	0.000%
2026-09-10	6.270	6.270	6.310	6.230	-0.010	-0.159%	12.08万	0.00亿	0.000%
2026-09-09	6.290	6.280	6.300	6.230	-0.010	-0.159%	11.14万	0.00亿	0.000%
2026-09-08	6.150	6.290	6.310	6.130	0.140	2.276%	29.87万	0.00亿	0.000%
2026-09-07	6.130	6.150	6.220	6.060	0.040	0.655%	23.52万	0.00亿	0.000%
2026-09-04	6.120	6.110	6.180	6.100	0.010	0.164%	13.94万	0.00亿	0.000%
2026-09-03	6.130	6.100	6.160	6.100	-0.020	-0.327%	11.44万	0.00亿	0.000%
2026-09-02	6.150	6.120	6.160	6.090	-0.040	-0.649%	14.43万	0.00亿	0.000%
2026-09-01	6.120	6.160	6.190	6.100	0.040	0.654%	18.69万	0.00亿	0.000%
2026-08-31	6.190	6.120	6.240	6.100	-0.090	-1.449%	23.36万	0.00亿	0.000%
2026-08-28	6.280	6.210	6.370	6.200	0.170	2.815%	49.50万	0.00亿	0.000%
2026-08-27	6.080	6.040	6.100	6.000	-0.050	-0.821%	14.96万	0.00亿	0.000%
2026-08-26	6.090	6.090	6.130	6.070	0.010	0.164%	11.22万	0.00亿	0.000%
2026-08-25	6.050	6.080	6.090	6.020	0.040	0.662%	8.84万	0.00亿	0.000%
2026-08-24	6.000	6.040	6.060	5.980	0.060	1.003%	11.31万	0.00亿	0.000%
2026-08-21	6.000	5.980	6.010	5.950	-0.020	-0.333%	7.68万	0.00亿	0.000%
2026-08-20	5.970	6.000	6.040	5.960	0.040	0.671%	9.75万	0.00亿	0.000%
2026-08-19	6.000	5.960	6.030	5.920	-0.040	-0.667%	17.28万	0.00亿	0.000%
2026-08-18	6.030	6.000	6.060	5.980	-0.060	-0.990%	11.29万	0.00亿	0.000%
2026-08-17	6.040	6.060	6.070	5.970	0.020	0.331%	13.82万	0.00亿	0.000%
2026-08-14	6.120	6.040	6.120	6.040	-0.060	-0.984%	11.33万	0.00亿	0.000%
2026-08-13	6.140	6.100	6.150	6.080	-0.040	-0.651%	14.40万	0.00亿	0.000%
2026-08-12	6.130	6.140	6.170	6.110	0.020	0.327%	10.58万	0.00亿	0.000%
2026-08-11	6.160	6.120	6.180	6.120	-0.040	-0.649%	9.06万	0.00亿	0.000%
2026-08-10	6.130	6.160	6.200	6.100	0.040	0.654%	16.43万	0.00亿	0.000%
2026-08-07	6.170	6.120	6.240	6.110	-0.030	-0.488%	16.17万	0.00亿	0.000%
2026-08-06	6.240	6.150	6.250	6.100	-0.080	-1.284%	17.85万	0.00亿	0.000%
2026-08-05	6.280	6.230	6.290	6.220	-0.040	-0.638%	12.08万	0.00亿	0.000%
2026-08-04	6.390	6.270	6.390	6.260	-0.110	-1.724%	16.90万	0.00亿	0.000%
2026-08-03	6.320	6.380	6.390	6.310	0.040	0.631%	13.75万	0.00亿	0.000%
2026-07-31	6.310	6.340	6.360	6.270	0.030	0.475%	16.58万	0.00亿	0.000%
2026-07-30	6.230	6.310	6.330	6.210	0.060	0.960%	18.17万	0.00亿	0.000%
2026-07-29	6.090	6.250	6.260	6.080	0.170	2.796%	19.64万	0.00亿	0.000%
2026-07-28	6.060	6.080	6.090	6.010	0.000	0.000%	11.45万	0.00亿	0.000%
2026-07-27	6.040	6.080	6.120	6.020	0.040	0.662%	12.85万	0.00亿	0.000%
2026-07-24	6.190	6.040	6.200	6.030	-0.150	-2.423%	16.72万	0.00亿	0.000%
2026-07-23	6.030	6.190	6.210	6.030	0.130	2.145%	19.37万	0.00亿	0.000%
2026-07-22	6.160	6.060	6.160	5.980	-0.140	-2.258%	35.82万	0.00亿	0.000%
2026-07-21	6.200	6.200	6.290	6.150	-0.010	-0.161%	30.06万	0.00亿	0.000%
2026-07-20	6.150	6.210	6.250	6.080	0.070	1.140%	24.92万	0.00亿	0.000%
2026-07-17	6.230	6.140	6.320	6.120	-0.060	-0.968%	23.87万	0.00亿	0.000%
2026-07-16	6.220	6.200	6.260	6.150	-0.030	-0.482%	19.54万	0.00亿	0.000%
2026-07-15	6.020	6.230	6.240	6.010	0.180	2.975%	18.84万	0.00亿	0.000%
2026-07-14	5.930	6.050	6.100	5.910	0.160	2.716%	21.21万	0.00亿	0.000%
2026-07-13	5.850	5.890	5.910	5.830	0.040	0.684%	17.05万	0.00亿	0.000%
2026-07-10	5.790	5.850	5.900	5.760	0.060	1.036%	14.36万	0.00亿	0.000%
2026-07-09	5.820	5.790	5.840	5.750	-0.040	-0.686%	13.31万	0.00亿	0.000%
2026-07-08	5.860	5.830	5.910	5.790	-0.030	-0.512%	11.65万	0.00亿	0.000%
2026-07-07	5.990	5.860	6.000	5.840	-0.120	-2.007%	13.82万	0.00亿	0.000%
2026-07-06	5.950	5.980	6.030	5.920	0.040	0.673%	15.57万	0.00亿	0.000%
2026-07-03	5.900	5.940	5.970	5.900	0.040	0.678%	12.75万	0.00亿	0.000%
2026-07-02	5.880	5.900	5.940	5.860	0.010	0.170%	14.30万	0.00亿	0.000%
2026-07-01	5.840	5.890	5.940	5.770	0.040	0.684%	16.71万	0.00亿	0.000%
2026-06-30	5.860	5.850	5.900	5.770	-0.030	-0.510%	11.21万	0.00亿	0.000%
2026-06-29	5.930	5.880	5.930	5.700	-0.060	-1.010%	16.52万	0.00亿	0.000%
2026-06-26	6.100	5.940	6.120	5.920	-0.170	-2.782%	16.30万	0.00亿	0.000%
2026-06-25	6.170	6.110	6.190	6.060	-0.070	-1.133%	11.74万	0.00亿	0.000%
2026-06-24	6.240	6.180	6.280	6.150	-0.020	-0.323%	13.12万	0.00亿	0.000%
2026-06-23	6.200	6.200	6.320	6.170	-0.020	-0.322%	12.75万	0.00亿	0.000%
2026-06-22	6.200	6.220	6.250	6.010	0.010	0.161%	18.35万	0.00亿	0.000%
2026-06-18	6.320	6.210	6.320	6.190	-0.110	-1.741%	12.71万	0.00亿	0.000%
2026-06-17	6.340	6.320	6.380	6.290	-0.040	-0.629%	10.10万	0.00亿	0.000%
2026-06-16	6.310	6.360	6.390	6.250	0.070	1.113%	16.01万	0.00亿	0.000%
2026-06-15	6.260	6.290	6.340	6.220	0.040	0.640%	17.75万	0.00亿	0.000%
2026-06-12	6.040	6.250	6.260	6.020	0.240	3.993%	24.46万	0.00亿	0.000%
2026-06-11	6.080	6.010	6.100	5.950	-0.080	-1.314%	12.32万	0.00亿	0.000%
2026-06-10	6.050	6.090	6.100	6.010	0.030	0.495%	10.01万	0.00亿	0.000%
2026-06-09	6.040	6.060	6.100	6.040	0.010	0.165%	10.65万	0.00亿	0.000%
2026-06-08	6.150	6.050	6.180	6.000	-0.140	-2.262%	17.07万	0.00亿	0.000%
2026-06-05	6.170	6.190	6.250	6.130	0.040	0.650%	13.26万	0.00亿	0.000%
2026-06-04	6.240	6.150	6.270	6.120	-0.100	-1.600%	12.88万	0.00亿	0.000%
2026-06-03	6.310	6.250	6.310	6.230	-0.060	-0.951%	12.37万	0.00亿	0.000%
2026-06-02	6.340	6.310	6.380	6.310	-0.030	-0.473%	12.42万	0.00亿	0.000%
2026-06-01	6.310	6.340	6.350	6.280	0.040	0.635%	14.68万	0.00亿	0.000%
2026-05-29	6.270	6.300	6.340	6.230	0.060	0.962%	14.77万	0.00亿	0.000%
2026-05-28	6.240	6.240	6.290	6.180	-0.020	-0.319%	11.03万	0.00亿	0.000%
2026-05-27	6.320	6.260	6.370	6.240	-0.080	-1.262%	13.17万	0.00亿	0.000%
2026-05-26	6.300	6.340	6.350	6.270	0.030	0.475%	11.10万	0.00亿	0.000%
2026-05-25	6.360	6.310	6.380	6.280	-0.070	-1.097%	16.47万	0.00亿	0.000%
2026-05-22	6.350	6.380	6.440	6.340	0.010	0.157%	12.94万	0.00亿	0.000%
2026-05-21	6.470	6.370	6.530	6.350	-0.100	-1.546%	18.29万	0.00亿	0.000%
2026-05-20	6.420	6.470	6.510	6.340	0.050	0.779%	20.88万	0.00亿	0.000%
2026-05-19	6.350	6.420	6.430	6.320	0.070	1.102%	13.64万	0.00亿	0.000%
2026-05-18	6.390	6.350	6.400	6.290	-0.050	-0.781%	18.25万	0.00亿	0.000%
2026-05-15	6.480	6.400	6.480	6.350	-0.060	-0.929%	20.58万	0.00亿	0.000%
2026-05-14	6.610	6.460	6.620	6.460	-0.130	-1.973%	22.38万	0.00亿	0.000%
2026-05-13	6.590	6.590	6.610	6.560	-0.030	-0.453%	17.36万	0.00亿	0.000%
2026-05-12	6.560	6.620	6.630	6.490	0.060	0.915%	28.24万	0.00亿	0.000%
2026-05-11	6.590	6.560	6.610	6.530	-0.030	-0.455%	26.68万	0.00亿	0.000%
2026-05-08	6.590	6.590	6.640	6.560	-0.030	-0.453%	20.18万	0.00亿	0.000%
2026-05-07	6.680	6.620	6.700	6.580	-0.040	-0.601%	25.72万	0.00亿	0.000%
2026-05-06	6.660	6.660	6.700	6.630	0.030	0.452%	31.09万	0.00亿	0.000%
2026-04-30	6.730	6.630	6.740	6.590	-0.160	-2.356%	44.50万	0.00亿	0.000%
2026-04-29	6.780	6.790	6.990	6.750	0.280	4.301%	61.20万	0.00亿	0.000%
2026-04-28	6.540	6.510	6.560	6.450	-0.050	-0.762%	19.75万	0.00亿	0.000%
2026-04-27	6.570	6.560	6.590	6.530	-0.010	-0.152%	11.98万	0.00亿	0.000%
2026-04-24	6.610	6.570	6.650	6.530	-0.080	-1.203%	17.15万	0.00亿	0.000%
2026-04-23	6.680	6.650	6.690	6.570	-0.020	-0.300%	16.86万	0.00亿	0.000%
2026-04-22	6.670	6.670	6.760	6.650	-0.010	-0.150%	20.42万	0.00亿	0.000%
2026-04-21	6.580	6.680	6.700	6.550	0.120	1.829%	18.81万	0.00亿	0.000%
2026-04-20	6.630	6.560	6.640	6.560	-0.060	-0.906%	16.86万	0.00亿	0.000%
2026-04-17	6.640	6.620	6.650	6.590	-0.020	-0.301%	11.64万	0.00亿	0.000%
2026-04-16	6.620	6.640	6.660	6.600	0.010	0.151%	12.80万	0.00亿	0.000%
2026-04-15	6.680	6.630	6.690	6.620	-0.020	-0.301%	11.82万	0.00亿	0.000%
2026-04-14	6.640	6.650	6.660	6.590	0.030	0.453%	13.33万	0.00亿	0.000%
2026-04-13	6.520	6.620	6.640	6.510	0.000	0.000%	12.87万	0.00亿	0.000%
2026-04-10	6.570	6.590	6.690	6.560	0.000	0.000%	18.59万	0.00亿	0.000%
2026-04-09	6.650	6.540	6.650	6.520	0.000	0.000%	15.70万	0.00亿	0.000%
2026-04-08	6.510	6.690	6.700	6.500	0.000	0.000%	24.44万	0.00亿	0.000%
2026-04-07	6.380	6.400	6.480	6.360	0.000	0.000%	9.94万	0.00亿	0.000%
2026-04-03	6.490	6.380	6.510	6.360	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-02	6.570	6.500	6.590	6.460	0.000	0.000%	12.90万	0.00亿	0.000%
2026-04-01	6.610	6.600	6.630	6.520	0.000	0.000%	17.02万	0.00亿	0.000%