返利科技（600228）历史行情

以下为返利科技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	9.330	9.420	9.550	9.000	0.090	0.965%	24.42万	0.00亿	0.000%
2026-10-08	10.000	9.330	10.110	9.250	-0.790	-7.806%	23.34万	0.00亿	0.000%
2026-10-07	10.270	10.120	10.360	9.790	-0.060	-0.589%	3,069.45万	3.10亿	7.378%
2026-10-06	10.270	10.120	10.360	9.790	-0.060	-0.589%	3,069.45万	3.10亿	7.378%
2026-10-05	10.270	10.120	10.360	9.790	-0.060	-0.589%	3,069.45万	3.10亿	7.378%
2026-10-02	10.270	10.120	10.360	9.790	-0.060	-0.589%	3,069.45万	3.10亿	7.378%
2026-10-01	10.270	10.120	10.360	9.790	-0.060	-0.589%	3,069.45万	3.10亿	7.378%
2026-09-30	10.270	10.120	10.360	9.790	-0.060	-0.589%	30.69万	0.00亿	0.000%
2026-09-29	10.140	10.180	10.360	9.900	0.040	0.394%	23.20万	0.00亿	0.000%
2026-09-28	10.880	10.140	10.950	9.960	-0.460	-4.340%	32.98万	0.00亿	0.000%
2026-09-27	11.210	10.600	11.210	10.530	-1.060	-9.091%	4,039.78万	4.35亿	9.710%
2026-09-24	11.210	10.600	11.210	10.530	-1.060	-9.091%	40.40万	0.00亿	0.000%
2026-09-23	11.910	11.660	12.290	11.650	-0.230	-1.934%	33.37万	0.00亿	0.000%
2026-09-22	12.050	11.890	12.250	11.830	-0.200	-1.654%	29.93万	0.00亿	0.000%
2026-09-21	11.580	12.090	12.490	11.390	0.510	4.404%	35.78万	0.00亿	0.000%
2026-09-18	11.340	11.580	11.740	11.180	0.320	2.842%	31.34万	0.00亿	0.000%
2026-09-17	11.080	11.260	11.770	11.080	0.070	0.626%	33.50万	0.00亿	0.000%
2026-09-16	11.100	11.190	11.320	10.670	0.080	0.720%	41.85万	0.00亿	0.000%
2026-09-15	10.760	11.110	11.270	10.550	0.650	6.214%	48.27万	0.00亿	0.000%
2026-09-14	9.510	10.460	10.460	9.490	0.950	9.989%	25.58万	0.00亿	0.000%
2026-09-11	9.380	9.510	9.590	9.120	0.060	0.635%	21.60万	0.00亿	0.000%
2026-09-10	9.810	9.450	9.900	9.390	-0.470	-4.738%	21.55万	0.00亿	0.000%
2026-09-09	10.150	9.920	10.230	9.900	-0.140	-1.392%	17.55万	0.00亿	0.000%
2026-09-08	10.020	10.060	10.190	9.850	0.140	1.411%	25.10万	0.00亿	0.000%
2026-09-07	10.210	9.920	10.470	9.510	-0.380	-3.689%	43.40万	0.00亿	0.000%
2026-09-04	10.400	10.300	10.790	10.070	0.020	0.195%	51.38万	0.00亿	0.000%
2026-09-03	9.890	10.280	10.730	9.890	0.530	5.436%	65.46万	0.00亿	0.000%
2026-09-02	9.170	9.750	9.950	9.070	0.610	6.674%	50.26万	0.00亿	0.000%
2026-09-01	9.030	9.140	9.300	8.930	0.280	3.160%	29.35万	0.00亿	0.000%
2026-08-31	8.200	8.860	8.860	8.200	0.550	6.619%	30.68万	0.00亿	0.000%
2026-08-28	8.550	8.310	8.570	8.260	-0.260	-3.034%	18.16万	0.00亿	0.000%
2026-08-27	8.500	8.570	8.600	8.400	0.140	1.661%	16.81万	0.00亿	0.000%
2026-08-26	8.400	8.430	8.560	8.290	0.110	1.322%	14.83万	0.00亿	0.000%
2026-08-25	8.250	8.320	8.500	8.080	0.120	1.463%	24.08万	0.00亿	0.000%
2026-08-24	8.320	8.200	8.510	8.080	-0.010	-0.122%	22.81万	0.00亿	0.000%
2026-08-21	8.180	8.210	8.760	8.050	0.010	0.122%	36.69万	0.00亿	0.000%
2026-08-20	8.380	8.200	8.670	8.140	-0.180	-2.148%	23.20万	0.00亿	0.000%
2026-08-19	8.750	8.380	9.200	8.280	-0.440	-4.989%	32.73万	0.00亿	0.000%
2026-08-18	8.580	8.820	8.840	8.290	0.370	4.379%	31.76万	0.00亿	0.000%
2026-08-17	8.360	8.450	8.490	8.190	0.090	1.077%	21.05万	0.00亿	0.000%
2026-08-14	8.180	8.360	8.380	7.990	0.160	1.951%	27.15万	0.00亿	0.000%
2026-08-13	8.230	8.200	8.530	8.200	-0.130	-1.561%	26.89万	0.00亿	0.000%
2026-08-12	8.280	8.330	8.400	8.100	0.090	1.092%	26.60万	0.00亿	0.000%
2026-08-11	8.060	8.240	8.390	7.970	-0.010	-0.121%	30.38万	0.00亿	0.000%
2026-08-10	8.050	8.250	8.280	7.910	0.310	3.904%	38.23万	0.00亿	0.000%
2026-08-07	7.700	7.940	7.960	7.560	0.170	2.188%	37.90万	0.00亿	0.000%
2026-08-06	7.730	7.770	7.990	7.620	0.040	0.517%	44.24万	0.00亿	0.000%
2026-08-05	7.830	7.730	8.180	7.670	-0.100	-1.277%	64.77万	0.00亿	0.000%
2026-08-04	7.200	7.830	7.830	7.060	0.710	9.972%	39.94万	0.00亿	0.000%
2026-08-03	7.350	7.120	7.480	6.970	-0.620	-8.010%	63.02万	0.00亿	0.000%
2026-07-31	7.330	7.740	8.060	7.000	0.410	5.593%	86.98万	0.00亿	0.000%
2026-07-30	6.670	7.330	7.330	6.660	0.670	10.060%	24.16万	0.00亿	0.000%
2026-07-29	6.130	6.660	6.660	6.130	0.610	10.083%	35.79万	0.00亿	0.000%
2026-07-28	5.790	6.050	6.370	5.730	0.140	2.369%	26.03万	0.00亿	0.000%
2026-07-27	5.650	5.910	5.920	5.630	0.220	3.866%	20.11万	0.00亿	0.000%
2026-07-24	5.710	5.690	5.800	5.650	-0.140	-2.401%	11.93万	0.00亿	0.000%
2026-07-23	5.780	5.830	5.950	5.600	0.010	0.172%	19.52万	0.00亿	0.000%
2026-07-22	5.920	5.820	6.190	5.770	-0.080	-1.356%	19.70万	0.00亿	0.000%
2026-07-21	5.900	5.900	5.940	5.290	0.130	2.253%	30.81万	0.00亿	0.000%
2026-07-20	6.110	5.770	6.410	5.650	-0.410	-6.634%	25.29万	0.00亿	0.000%
2026-07-17	6.610	6.180	6.700	6.120	-0.370	-5.649%	23.72万	0.00亿	0.000%
2026-07-16	7.150	6.550	7.170	6.520	-0.410	-5.891%	26.04万	0.00亿	0.000%
2026-07-15	6.740	6.960	7.130	6.630	0.200	2.959%	29.68万	0.00亿	0.000%
2026-07-14	6.450	6.760	6.800	6.250	0.360	5.625%	31.63万	0.00亿	0.000%
2026-07-13	6.810	6.400	6.980	6.400	-0.410	-6.021%	32.54万	0.00亿	0.000%
2026-07-10	7.040	6.810	7.060	6.530	-0.230	-3.267%	49.29万	0.00亿	0.000%
2026-07-09	6.410	7.040	7.040	6.390	0.640	10.000%	20.59万	0.00亿	0.000%
2026-07-08	6.580	6.400	6.600	6.280	-0.180	-2.736%	27.06万	0.00亿	0.000%
2026-07-07	6.860	6.580	6.910	6.540	-0.340	-4.913%	30.28万	0.00亿	0.000%
2026-07-06	7.210	6.920	7.290	6.830	-0.290	-4.022%	45.22万	0.00亿	0.000%
2026-07-03	7.320	7.210	7.420	7.070	-0.320	-4.250%	51.80万	0.00亿	0.000%
2026-07-02	8.120	7.530	8.320	7.530	-0.840	-10.036%	57.34万	0.00亿	0.000%
2026-07-01	9.000	8.370	9.170	8.370	-0.930	-10.000%	75.13万	0.00亿	0.000%
2026-06-30	9.960	9.300	10.450	9.170	-0.890	-8.734%	78.98万	0.00亿	0.000%
2026-06-29	11.870	10.190	11.870	9.710	-0.600	-5.561%	99.79万	0.00亿	0.000%
2026-06-26	10.790	10.790	10.790	10.790	0.980	9.990%	0.59万	0.00亿	0.000%
2026-06-25	9.810	9.810	9.810	9.810	0.890	9.978%	2.34万	0.00亿	0.000%
2026-06-16	8.100	8.920	8.920	7.840	0.810	9.988%	53.86万	0.00亿	0.000%
2026-06-15	7.340	8.110	8.110	7.330	0.630	8.422%	49.09万	0.00亿	0.000%
2026-06-12	7.520	7.480	7.640	7.030	0.030	0.403%	44.81万	0.00亿	0.000%
2026-06-11	6.550	7.450	7.520	6.290	0.610	8.918%	64.15万	0.00亿	0.000%
2026-06-10	6.460	6.840	7.120	6.380	0.370	5.719%	69.58万	0.00亿	0.000%
2026-06-09	6.380	6.470	6.880	6.100	0.140	2.212%	41.24万	0.00亿	0.000%
2026-06-05	6.070	6.330	6.330	6.070	0.300	4.975%	11.48万	0.00亿	0.000%
2026-06-04	6.100	6.030	6.120	5.820	-0.090	-1.471%	8.58万	0.00亿	0.000%
2026-06-03	6.310	6.120	6.430	6.040	-0.240	-3.774%	10.78万	0.00亿	0.000%
2026-06-02	6.300	6.360	6.480	6.270	0.040	0.633%	5.58万	0.00亿	0.000%
2026-06-01	6.200	6.320	6.330	6.130	0.200	3.268%	5.73万	0.00亿	0.000%
2026-05-29	6.360	6.120	6.400	6.060	-0.200	-3.165%	5.97万	0.00亿	0.000%
2026-05-28	6.180	6.320	6.360	6.160	0.110	1.771%	4.61万	0.00亿	0.000%
2026-05-27	6.330	6.210	6.360	6.170	-0.120	-1.896%	4.69万	0.00亿	0.000%
2026-05-26	6.490	6.330	6.540	6.250	-0.160	-2.465%	5.98万	0.00亿	0.000%
2026-05-25	6.480	6.490	6.590	6.420	-0.010	-0.154%	4.44万	0.00亿	0.000%
2026-05-22	6.300	6.500	6.510	6.150	0.220	3.503%	5.91万	0.00亿	0.000%
2026-05-21	6.560	6.280	6.570	6.240	-0.290	-4.414%	11.19万	0.00亿	0.000%
2026-05-20	6.660	6.570	6.660	6.500	-0.100	-1.499%	5.30万	0.00亿	0.000%
2026-05-19	6.530	6.670	6.670	6.480	0.140	2.144%	5.43万	0.00亿	0.000%
2026-05-18	6.660	6.530	6.670	6.440	-0.040	-0.609%	6.09万	0.00亿	0.000%
2026-05-15	6.610	6.570	6.720	6.500	-0.040	-0.605%	7.29万	0.00亿	0.000%
2026-05-14	6.680	6.610	6.700	6.470	-0.090	-1.343%	10.38万	0.00亿	0.000%
2026-05-13	6.800	6.700	6.800	6.640	-0.020	-0.298%	6.52万	0.00亿	0.000%
2026-05-12	6.800	6.720	6.940	6.640	-0.090	-1.322%	10.53万	0.00亿	0.000%
2026-05-11	6.890	6.810	6.980	6.630	0.160	2.406%	16.84万	0.00亿	0.000%
2026-05-08	6.400	6.650	6.650	6.370	0.320	5.055%	8.29万	0.00亿	0.000%
2026-05-07	6.190	6.330	6.360	6.150	0.180	2.927%	9.86万	0.00亿	0.000%
2026-05-06	6.230	6.150	6.260	6.070	-0.020	-0.324%	7.56万	0.00亿	0.000%
2026-04-30	6.050	6.170	6.170	6.030	0.110	1.815%	6.33万	0.00亿	0.000%
2026-04-29	5.960	6.060	6.120	5.920	0.100	1.678%	4.96万	0.00亿	0.000%
2026-04-28	6.090	5.960	6.090	5.900	-0.130	-2.135%	5.69万	0.00亿	0.000%
2026-04-27	6.140	6.090	6.160	5.960	0.010	0.164%	6.84万	0.00亿	0.000%
2026-04-24	6.110	6.080	6.240	6.020	-0.130	-2.093%	6.69万	0.00亿	0.000%
2026-04-23	6.210	6.210	6.300	6.080	-0.010	-0.161%	7.63万	0.00亿	0.000%
2026-04-22	6.360	6.220	6.450	6.190	-0.040	-0.639%	7.47万	0.00亿	0.000%
2026-04-21	6.110	6.260	6.340	6.110	0.150	2.455%	7.05万	0.00亿	0.000%
2026-04-20	6.200	6.110	6.520	6.060	-0.130	-2.083%	12.20万	0.00亿	0.000%
2026-04-17	6.350	6.240	6.380	6.010	-0.090	-1.422%	12.12万	0.00亿	0.000%
2026-04-16	6.440	6.330	6.440	6.260	0.010	0.158%	7.46万	0.00亿	0.000%
2026-04-15	6.240	6.320	6.390	6.160	0.150	2.431%	9.76万	0.00亿	0.000%
2026-04-14	6.280	6.170	6.440	6.170	-0.040	-0.644%	11.31万	0.00亿	0.000%
2026-04-13	6.250	6.210	6.530	6.100	0.000	0.000%	19.80万	0.00亿	0.000%
2026-04-10	5.920	6.220	6.240	5.910	0.000	0.000%	15.16万	0.00亿	0.000%
2026-04-09	5.750	5.940	5.940	5.610	0.000	0.000%	14.52万	0.00亿	0.000%
2026-04-08	5.490	5.660	5.660	5.450	0.000	0.000%	5.91万	0.00亿	0.000%
2026-04-07	5.300	5.390	5.470	5.250	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-03	5.390	5.280	5.440	5.180	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-02	5.530	5.360	5.580	5.350	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-01	5.610	5.560	5.650	5.470	0.000	0.000%	4.70万	0.00亿	0.000%