全柴动力（600218）历史行情
以下为全柴动力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 | 7.990 | 8.430 | 8.500 | 7.950 | 0.380 | 4.720% | 26.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.080 | 8.050 | 8.160 | 7.920 | 0.020 | 0.249% | 13.13万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.930 | 8.030 | 8.030 | 7.800 | 0.110 | 1.389% | 1,428.65万 | 1.14亿 | 3.280% |
| 2026-10-06 | 7.930 | 8.030 | 8.030 | 7.800 | 0.110 | 1.389% | 1,428.65万 | 1.14亿 | 3.280% |
| 2026-10-05 | 7.930 | 8.030 | 8.030 | 7.800 | 0.110 | 1.389% | 1,428.65万 | 1.14亿 | 3.280% |
| 2026-10-02 | 7.930 | 8.030 | 8.030 | 7.800 | 0.110 | 1.389% | 1,428.65万 | 1.14亿 | 3.280% |
| 2026-10-01 | 7.930 | 8.030 | 8.030 | 7.800 | 0.110 | 1.389% | 1,428.65万 | 1.14亿 | 3.280% |
| 2026-09-30 | 7.930 | 8.030 | 8.030 | 7.800 | 0.110 | 1.389% | 14.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.820 | 7.920 | 7.970 | 7.810 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.850 | 7.920 | 7.920 | 7.740 | 0.050 | 0.635% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.000 | 7.870 | 8.080 | 7.860 | -0.110 | -1.378% | 1,275.25万 | 1.01亿 | 2.928% |
| 2026-09-24 | 8.000 | 7.870 | 8.080 | 7.860 | -0.110 | -1.378% | 12.75万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.000 | 7.980 | 8.100 | 7.910 | -0.050 | -0.623% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.260 | 8.030 | 8.300 | 7.980 | -0.240 | -2.902% | 33.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.520 | 8.270 | 8.270 | 7.510 | 0.750 | 9.973% | 37.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.540 | 7.520 | 7.590 | 7.490 | 0.010 | 0.133% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.400 | 7.510 | 7.530 | 7.340 | 0.080 | 1.077% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.390 | 7.430 | 7.460 | 7.300 | 0.050 | 0.678% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.570 | 7.380 | 7.590 | 7.370 | -0.210 | -2.767% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.600 | 7.590 | 7.650 | 7.540 | -0.010 | -0.132% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.800 | 7.600 | 7.800 | 7.560 | -0.220 | -2.813% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.900 | 7.820 | 7.940 | 7.810 | -0.120 | -1.511% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.900 | 7.940 | 8.000 | 7.870 | 0.020 | 0.253% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.930 | 7.920 | 7.960 | 7.860 | 0.000 | 0.000% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.720 | 7.920 | 7.940 | 7.720 | 0.210 | 2.724% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.740 | 7.710 | 7.830 | 7.670 | 0.030 | 0.391% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.850 | 7.680 | 7.960 | 7.680 | -0.140 | -1.790% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.780 | 7.820 | 7.850 | 7.650 | 0.080 | 1.034% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.660 | 7.740 | 7.830 | 7.660 | 0.050 | 0.650% | 7.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.600 | 7.690 | 7.700 | 7.580 | 0.020 | 0.261% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.560 | 7.670 | 7.690 | 7.520 | 0.100 | 1.321% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.730 | 7.570 | 7.740 | 7.510 | -0.200 | -2.574% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.760 | 7.770 | 7.840 | 7.720 | 0.020 | 0.258% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.750 | 7.760 | 7.470 | 0.230 | 3.059% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.530 | 7.520 | 7.620 | 7.480 | -0.040 | -0.529% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.570 | 7.560 | 7.620 | 7.440 | -0.010 | -0.132% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.510 | 7.570 | 7.600 | 7.470 | 0.120 | 1.611% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.670 | 7.450 | 7.670 | 7.430 | -0.240 | -3.121% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.690 | 7.690 | 7.730 | 7.610 | -0.010 | -0.130% | 3.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.620 | 7.700 | 7.720 | 7.530 | 0.120 | 1.583% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.580 | 7.580 | 7.630 | 7.500 | 0.000 | 0.000% | 3.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.710 | 7.580 | 7.710 | 7.570 | -0.120 | -1.558% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.630 | 7.700 | 7.730 | 7.610 | 0.050 | 0.654% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.640 | 7.650 | 7.670 | 7.570 | -0.020 | -0.261% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.540 | 7.670 | 7.690 | 7.530 | 0.140 | 1.859% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.570 | 7.530 | 7.580 | 7.410 | -0.020 | -0.265% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.580 | 7.550 | 7.660 | 7.470 | -0.040 | -0.527% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.610 | 7.590 | 7.680 | 7.530 | -0.020 | -0.263% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.720 | 7.610 | 7.740 | 7.570 | -0.070 | -0.911% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.510 | 7.680 | 7.690 | 7.490 | 0.160 | 2.128% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.480 | 7.520 | 7.530 | 7.410 | 0.100 | 1.348% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.400 | 7.420 | 7.560 | 7.370 | 0.010 | 0.135% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.260 | 7.410 | 7.450 | 7.250 | 0.130 | 1.786% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.160 | 7.280 | 7.320 | 7.160 | 0.060 | 0.831% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.000 | 7.220 | 7.250 | 7.000 | 0.150 | 2.122% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.180 | 7.070 | 7.250 | 7.070 | -0.160 | -2.213% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.050 | 7.230 | 7.240 | 6.960 | 0.220 | 3.138% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.100 | 7.010 | 7.150 | 6.950 | -0.130 | -1.821% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.240 | 7.140 | 7.290 | 6.950 | -0.100 | -1.381% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.250 | 7.240 | 7.440 | 7.140 | -0.010 | -0.138% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.380 | 7.250 | 7.550 | 7.200 | -0.110 | -1.495% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.290 | 7.360 | 7.470 | 7.260 | 0.010 | 0.136% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.270 | 7.350 | 7.430 | 7.250 | 0.040 | 0.547% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.080 | 7.310 | 7.320 | 7.000 | 0.240 | 3.395% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.250 | 7.070 | 7.260 | 7.050 | -0.220 | -3.018% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.110 | 7.290 | 7.410 | 7.010 | 0.180 | 2.532% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.170 | 7.110 | 7.260 | 6.990 | -0.060 | -0.837% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.330 | 7.170 | 7.330 | 7.100 | -0.120 | -1.646% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.430 | 7.290 | 7.510 | 7.260 | -0.190 | -2.540% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.510 | 7.480 | 7.610 | 7.450 | -0.030 | -0.399% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.300 | 7.510 | 7.580 | 7.260 | 0.250 | 3.444% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.320 | 7.260 | 7.480 | 7.260 | -0.080 | -1.090% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.220 | 7.340 | 7.430 | 7.200 | 0.120 | 1.662% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.300 | 7.220 | 7.400 | 7.190 | -0.070 | -0.960% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.290 | 7.290 | 7.380 | 7.090 | -0.090 | -1.220% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.600 | 7.380 | 7.640 | 7.370 | -0.260 | -3.403% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.680 | 7.640 | 7.950 | 7.460 | -0.010 | -0.131% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.820 | 7.650 | 7.880 | 7.570 | -0.220 | -2.795% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.770 | 7.870 | 8.010 | 7.770 | 0.030 | 0.383% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.790 | 7.840 | 7.870 | 7.480 | 0.060 | 0.771% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.860 | 7.780 | 7.910 | 7.760 | -0.100 | -1.269% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.010 | 7.880 | 8.040 | 7.850 | -0.170 | -2.112% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.110 | 8.050 | 8.130 | 7.970 | -0.060 | -0.740% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.050 | 8.110 | 8.270 | 8.030 | 0.110 | 1.375% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.970 | 8.000 | 8.100 | 7.910 | 0.110 | 1.394% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.930 | 7.890 | 8.010 | 7.790 | -0.080 | -1.004% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.150 | 7.970 | 8.170 | 7.910 | -0.210 | -2.567% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.170 | 8.180 | 8.280 | 8.100 | 0.060 | 0.739% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.220 | 8.120 | 8.400 | 8.010 | -0.200 | -2.404% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.320 | 8.320 | 8.470 | 8.150 | 0.010 | 0.120% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.370 | 8.310 | 8.410 | 8.250 | -0.100 | -1.189% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.410 | 8.410 | 8.490 | 8.350 | -0.030 | -0.355% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.560 | 8.440 | 8.600 | 8.340 | -0.130 | -1.517% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.320 | 8.570 | 8.670 | 8.250 | 0.280 | 3.378% | 8.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.470 | 8.290 | 8.560 | 8.250 | -0.210 | -2.471% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.420 | 8.500 | 8.560 | 8.340 | 0.080 | 0.950% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.630 | 8.420 | 8.720 | 8.360 | -0.310 | -3.551% | 7.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.940 | 8.730 | 8.940 | 8.570 | -0.090 | -1.020% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.050 | 8.820 | 9.080 | 8.750 | -0.230 | -2.541% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.840 | 9.050 | 9.070 | 8.760 | 0.240 | 2.724% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.090 | 8.810 | 9.210 | 8.790 | -0.290 | -3.187% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.230 | 9.100 | 9.240 | 9.020 | -0.190 | -2.045% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.220 | 9.290 | 9.340 | 9.170 | 0.030 | 0.324% | 4.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.410 | 9.260 | 9.410 | 9.120 | -0.130 | -1.384% | 7.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.390 | 9.390 | 9.570 | 9.250 | 0.110 | 1.185% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.680 | 9.280 | 9.680 | 9.280 | -0.350 | -3.634% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.610 | 9.630 | 9.710 | 9.500 | 0.080 | 0.838% | 5.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.770 | 9.550 | 9.810 | 9.550 | -0.220 | -2.252% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.750 | 9.770 | 9.870 | 9.700 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.730 | 9.770 | 9.790 | 9.640 | 0.050 | 0.514% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.730 | 9.720 | 9.860 | 9.670 | -0.040 | -0.410% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.630 | 9.760 | 9.830 | 9.630 | 0.130 | 1.350% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.570 | 9.630 | 9.820 | 9.560 | 0.230 | 2.447% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.280 | 9.400 | 9.500 | 9.280 | 0.040 | 0.427% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.480 | 9.360 | 9.550 | 9.280 | -0.200 | -2.092% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.550 | 9.560 | 9.600 | 9.410 | -0.020 | -0.209% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.450 | 9.580 | 9.680 | 9.380 | 0.130 | 1.376% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.580 | 9.450 | 9.670 | 9.400 | -0.120 | -1.254% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.550 | 9.570 | 9.600 | 9.480 | -0.020 | -0.209% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.730 | 9.590 | 9.740 | 9.540 | -0.200 | -2.043% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.810 | 9.790 | 9.840 | 9.690 | -0.020 | -0.204% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.650 | 9.810 | 10.000 | 9.590 | 0.110 | 1.134% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.580 | 9.700 | 9.720 | 9.580 | 0.110 | 1.147% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.780 | 9.590 | 9.830 | 9.560 | -0.160 | -1.641% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.860 | 9.750 | 9.860 | 9.510 | 0.080 | 0.827% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.960 | 9.670 | 9.970 | 9.630 | 0.000 | 0.000% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.860 | 10.040 | 10.270 | 9.830 | 0.000 | 0.000% | 25.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.210 | 9.950 | 10.100 | 9.170 | 0.000 | 0.000% | 31.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.050 | 9.310 | 9.350 | 9.050 | 0.000 | 0.000% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.830 | 8.890 | 8.970 | 8.720 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.950 | 8.650 | 8.960 | 8.590 | 0.000 | 0.000% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.120 | 8.910 | 9.180 | 8.850 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.230 | 9.180 | 9.240 | 9.100 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |