敦煌种业（600354）历史行情

以下为敦煌种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
2026-10-07	9.050	9.240	9.600	9.010	0.280	3.125%	8,681.58万	8.04亿	16.449%
2026-10-06	9.050	9.240	9.600	9.010	0.280	3.125%	8,681.58万	8.04亿	16.449%
2026-10-05	9.050	9.240	9.600	9.010	0.280	3.125%	8,681.58万	8.04亿	16.449%
2026-10-02	9.050	9.240	9.600	9.010	0.280	3.125%	8,681.58万	8.04亿	16.449%
2026-10-01	9.050	9.240	9.600	9.010	0.280	3.125%	8,681.58万	8.04亿	16.449%
2026-09-30	9.050	9.240	9.600	9.010	0.280	3.125%	86.82万	0.00亿	0.000%
2026-09-29	8.980	8.960	9.150	8.800	0.000	0.000%	54.72万	0.00亿	0.000%
2026-09-28	9.520	8.960	9.800	8.900	-0.570	-5.981%	68.77万	0.00亿	0.000%
2026-09-27	10.090	9.530	10.260	9.470	-0.550	-5.456%	8,906.03万	8.65亿	16.874%
2026-09-24	10.090	9.530	10.260	9.470	-0.550	-5.456%	89.06万	0.00亿	0.000%
2026-09-23	10.120	10.080	10.480	9.650	-0.040	-0.395%	118.30万	0.00亿	0.000%
2026-09-22	10.390	10.120	10.490	9.850	-0.340	-3.250%	108.63万	0.00亿	0.000%
2026-09-21	10.230	10.460	10.690	9.800	0.230	2.248%	128.90万	0.00亿	0.000%
2026-09-18	9.370	10.230	10.540	9.370	0.480	4.923%	157.54万	0.00亿	0.000%
2026-09-17	8.980	9.750	9.750	8.650	0.890	10.045%	138.06万	0.00亿	0.000%
2026-09-16	8.420	8.860	9.110	8.310	-0.020	-0.225%	147.26万	0.00亿	0.000%
2026-09-15	9.180	8.880	9.420	8.880	-0.990	-10.030%	93.62万	0.00亿	0.000%
2026-09-14	9.870	9.870	10.430	9.870	-1.100	-10.027%	99.22万	0.00亿	0.000%
2026-09-11	11.650	10.970	12.320	10.500	-0.480	-4.192%	199.09万	0.00亿	0.000%
2026-09-10	10.810	11.450	12.080	10.200	0.470	4.281%	219.55万	0.00亿	0.000%
2026-09-09	10.480	10.980	11.510	10.480	0.500	4.771%	240.17万	0.00亿	0.000%
2026-09-08	10.400	10.480	10.480	10.110	0.950	9.969%	49.18万	0.00亿	0.000%
2026-09-07	9.030	9.530	9.530	9.000	0.870	10.046%	60.74万	0.00亿	0.000%
2026-09-04	7.670	8.660	8.660	7.500	0.790	10.038%	147.44万	0.00亿	0.000%
2026-09-03	7.830	7.870	8.150	7.650	-0.340	-4.141%	141.49万	0.00亿	0.000%
2026-09-02	9.030	8.210	9.030	8.210	-0.910	-9.978%	135.28万	0.00亿	0.000%
2026-09-01	8.290	9.120	9.120	8.290	0.830	10.012%	127.84万	0.00亿	0.000%
2026-08-31	9.030	8.290	9.030	8.220	0.080	0.974%	193.07万	0.00亿	0.000%
2026-08-28	7.620	8.210	8.210	7.460	0.750	10.054%	108.74万	0.00亿	0.000%
2026-08-27	7.180	7.460	7.550	7.100	0.430	6.117%	96.12万	0.00亿	0.000%
2026-08-26	6.950	7.030	7.190	6.900	-0.060	-0.846%	96.11万	0.00亿	0.000%
2026-08-25	6.600	7.090	7.290	6.600	0.460	6.938%	116.92万	0.00亿	0.000%
2026-08-24	6.500	6.630	6.740	6.390	0.200	3.110%	89.88万	0.00亿	0.000%
2026-08-21	6.760	6.430	6.760	6.230	-0.410	-5.994%	85.97万	0.00亿	0.000%
2026-08-20	6.750	6.840	6.980	6.310	-0.010	-0.146%	119.70万	0.00亿	0.000%
2026-08-19	7.020	6.850	7.680	6.780	-0.140	-2.003%	156.03万	0.00亿	0.000%
2026-08-18	6.400	6.990	6.990	6.320	0.640	10.079%	123.36万	0.00亿	0.000%
2026-08-17	6.150	6.350	6.460	6.150	0.330	5.482%	79.15万	0.00亿	0.000%
2026-08-14	6.050	6.020	6.090	5.940	-0.060	-0.987%	19.25万	0.00亿	0.000%
2026-08-13	6.090	6.080	6.160	6.020	-0.060	-0.977%	23.52万	0.00亿	0.000%
2026-08-12	6.000	6.140	6.140	5.990	0.100	1.656%	24.87万	0.00亿	0.000%
2026-08-11	6.200	6.040	6.230	6.020	-0.210	-3.360%	37.60万	0.00亿	0.000%
2026-08-10	6.100	6.250	6.280	6.060	0.080	1.297%	48.77万	0.00亿	0.000%
2026-08-07	6.320	6.170	6.350	6.040	-0.250	-3.894%	74.19万	0.00亿	0.000%
2026-08-06	5.920	6.420	6.530	5.880	0.480	8.081%	97.67万	0.00亿	0.000%
2026-08-05	5.970	5.940	6.010	5.880	-0.030	-0.503%	24.23万	0.00亿	0.000%
2026-08-04	6.080	5.970	6.090	5.910	-0.140	-2.291%	30.03万	0.00亿	0.000%
2026-08-03	5.910	6.110	6.160	5.860	0.210	3.559%	38.44万	0.00亿	0.000%
2026-07-31	5.750	5.900	5.900	5.700	0.050	0.855%	28.33万	0.00亿	0.000%
2026-07-30	5.780	5.850	6.040	5.770	0.040	0.688%	33.22万	0.00亿	0.000%
2026-07-29	5.770	5.810	5.920	5.760	-0.030	-0.514%	36.33万	0.00亿	0.000%
2026-07-28	5.770	5.840	5.970	5.750	0.020	0.344%	33.85万	0.00亿	0.000%
2026-07-27	5.780	5.820	5.830	5.660	0.030	0.518%	34.21万	0.00亿	0.000%
2026-07-24	6.010	5.790	6.040	5.740	-0.250	-4.139%	46.01万	0.00亿	0.000%
2026-07-23	5.370	6.040	6.040	5.340	0.550	10.018%	61.84万	0.00亿	0.000%
2026-07-22	5.340	5.490	5.500	5.330	0.120	2.235%	24.47万	0.00亿	0.000%
2026-07-21	5.440	5.370	5.520	5.270	-0.110	-2.007%	30.89万	0.00亿	0.000%
2026-07-20	5.560	5.480	5.690	5.390	-0.120	-2.143%	35.34万	0.00亿	0.000%
2026-07-17	5.640	5.600	5.800	5.540	-0.080	-1.408%	38.68万	0.00亿	0.000%
2026-07-16	5.580	5.680	5.800	5.550	0.090	1.610%	45.76万	0.00亿	0.000%
2026-07-15	5.510	5.590	5.700	5.410	0.180	3.327%	68.15万	0.00亿	0.000%
2026-07-14	5.410	5.410	5.410	5.230	0.490	9.959%	31.98万	0.00亿	0.000%
2026-07-13	4.900	4.920	4.990	4.880	-0.030	-0.606%	8.46万	0.00亿	0.000%
2026-07-10	4.820	4.950	5.000	4.780	0.110	2.273%	10.90万	0.00亿	0.000%
2026-07-09	4.860	4.840	4.890	4.750	-0.030	-0.616%	8.77万	0.00亿	0.000%
2026-07-08	4.900	4.870	4.930	4.800	-0.020	-0.409%	6.63万	0.00亿	0.000%
2026-07-07	5.020	4.890	5.020	4.870	-0.120	-2.395%	8.82万	0.00亿	0.000%
2026-07-06	4.980	5.010	5.080	4.970	0.010	0.200%	8.48万	0.00亿	0.000%
2026-07-03	4.990	5.000	5.020	4.920	0.050	1.010%	9.21万	0.00亿	0.000%
2026-07-02	4.950	4.950	5.080	4.880	0.030	0.610%	11.48万	0.00亿	0.000%
2026-07-01	4.800	4.920	5.000	4.740	0.160	3.361%	16.36万	0.00亿	0.000%
2026-06-30	4.810	4.760	4.850	4.710	-0.070	-1.449%	9.76万	0.00亿	0.000%
2026-06-29	4.780	4.830	4.860	4.650	0.020	0.416%	11.76万	0.00亿	0.000%
2026-06-26	4.900	4.810	4.910	4.760	-0.090	-1.837%	9.86万	0.00亿	0.000%
2026-06-25	4.950	4.900	4.960	4.830	-0.070	-1.408%	11.14万	0.00亿	0.000%
2026-06-24	5.120	4.970	5.140	4.930	-0.150	-2.930%	12.36万	0.00亿	0.000%
2026-06-23	5.060	5.120	5.190	5.050	0.030	0.589%	12.15万	0.00亿	0.000%
2026-06-22	5.040	5.090	5.110	4.910	0.000	0.000%	12.38万	0.00亿	0.000%
2026-06-18	5.080	5.090	5.140	4.960	0.020	0.394%	10.82万	0.00亿	0.000%
2026-06-17	5.220	5.070	5.230	5.050	-0.150	-2.874%	12.96万	0.00亿	0.000%
2026-06-16	5.320	5.220	5.320	5.190	-0.110	-2.064%	10.76万	0.00亿	0.000%
2026-06-15	5.390	5.330	5.440	5.280	-0.060	-1.113%	14.31万	0.00亿	0.000%
2026-06-12	5.290	5.390	5.420	5.220	0.090	1.698%	13.91万	0.00亿	0.000%
2026-06-11	5.200	5.300	5.330	5.150	0.060	1.145%	14.62万	0.00亿	0.000%
2026-06-10	5.250	5.240	5.330	5.180	-0.040	-0.758%	10.68万	0.00亿	0.000%
2026-06-09	5.340	5.280	5.370	5.210	-0.040	-0.752%	12.02万	0.00亿	0.000%
2026-06-08	5.310	5.320	5.470	5.220	-0.100	-1.845%	13.35万	0.00亿	0.000%
2026-06-05	5.390	5.420	5.470	5.330	0.020	0.370%	12.59万	0.00亿	0.000%
2026-06-04	5.500	5.400	5.600	5.360	-0.110	-1.996%	14.31万	0.00亿	0.000%
2026-06-03	5.550	5.510	5.570	5.440	0.010	0.182%	12.76万	0.00亿	0.000%
2026-06-02	5.640	5.500	5.660	5.450	-0.170	-2.998%	15.08万	0.00亿	0.000%
2026-06-01	5.490	5.670	5.680	5.430	0.180	3.279%	19.84万	0.00亿	0.000%
2026-05-29	5.470	5.490	5.580	5.440	0.020	0.366%	14.76万	0.00亿	0.000%
2026-05-28	5.430	5.470	5.520	5.360	0.000	0.000%	10.32万	0.00亿	0.000%
2026-05-27	5.520	5.470	5.570	5.420	-0.060	-1.085%	13.89万	0.00亿	0.000%
2026-05-26	5.590	5.530	5.610	5.450	-0.080	-1.426%	15.34万	0.00亿	0.000%
2026-05-25	5.630	5.610	5.650	5.550	-0.020	-0.355%	10.40万	0.00亿	0.000%
2026-05-22	5.520	5.630	5.680	5.460	0.110	1.993%	14.65万	0.00亿	0.000%
2026-05-21	5.710	5.520	5.770	5.500	-0.180	-3.158%	16.07万	0.00亿	0.000%
2026-05-20	5.840	5.700	5.860	5.700	-0.180	-3.061%	15.19万	0.00亿	0.000%
2026-05-19	5.870	5.880	5.920	5.800	0.020	0.341%	11.86万	0.00亿	0.000%
2026-05-18	5.870	5.860	5.870	5.770	-0.020	-0.340%	17.23万	0.00亿	0.000%
2026-05-15	6.040	5.880	6.060	5.820	-0.190	-3.130%	24.36万	0.00亿	0.000%
2026-05-14	6.170	6.070	6.200	6.060	-0.120	-1.939%	15.81万	0.00亿	0.000%
2026-05-13	6.210	6.190	6.250	6.140	0.010	0.162%	15.38万	0.00亿	0.000%
2026-05-12	6.300	6.180	6.340	6.140	-0.150	-2.370%	20.77万	0.00亿	0.000%
2026-05-11	6.330	6.330	6.360	6.300	0.030	0.476%	20.05万	0.00亿	0.000%
2026-05-08	6.230	6.300	6.320	6.200	0.080	1.286%	18.66万	0.00亿	0.000%
2026-05-07	6.230	6.220	6.270	6.200	-0.040	-0.639%	15.18万	0.00亿	0.000%
2026-05-06	6.260	6.260	6.270	6.160	0.000	0.000%	19.79万	0.00亿	0.000%
2026-04-30	6.150	6.260	6.270	6.150	0.110	1.789%	23.28万	0.00亿	0.000%
2026-04-29	6.010	6.150	6.170	6.010	0.090	1.485%	17.57万	0.00亿	0.000%
2026-04-28	6.030	6.060	6.090	5.980	0.020	0.331%	13.68万	0.00亿	0.000%
2026-04-27	6.090	6.040	6.090	5.960	-0.060	-0.984%	19.33万	0.00亿	0.000%
2026-04-24	6.110	6.100	6.180	6.060	-0.060	-0.974%	14.54万	0.00亿	0.000%
2026-04-23	6.190	6.160	6.200	6.060	-0.050	-0.805%	19.77万	0.00亿	0.000%
2026-04-22	6.240	6.210	6.280	6.200	-0.060	-0.957%	16.29万	0.00亿	0.000%
2026-04-21	6.310	6.270	6.330	6.210	-0.050	-0.791%	16.19万	0.00亿	0.000%
2026-04-20	6.300	6.320	6.330	6.280	0.040	0.637%	17.04万	0.00亿	0.000%
2026-04-17	6.340	6.280	6.350	6.240	-0.090	-1.413%	19.07万	0.00亿	0.000%
2026-04-16	6.290	6.370	6.380	6.200	0.070	1.111%	23.61万	0.00亿	0.000%
2026-04-15	6.360	6.300	6.380	6.270	-0.080	-1.254%	18.04万	0.00亿	0.000%
2026-04-14	6.340	6.380	6.390	6.270	0.040	0.631%	22.63万	0.00亿	0.000%
2026-04-13	6.310	6.340	6.360	6.260	0.020	0.316%	20.31万	0.00亿	0.000%
2026-04-10	6.350	6.320	6.370	6.270	-0.030	-0.472%	21.91万	0.00亿	0.000%
2026-04-09	6.350	6.350	6.440	6.270	0.000	0.000%	26.42万	0.00亿	0.000%
2026-04-08	6.330	6.400	6.400	6.260	0.000	0.000%	29.58万	0.00亿	0.000%
2026-04-07	6.120	6.330	6.400	6.090	0.000	0.000%	32.24万	0.00亿	0.000%
2026-04-03	6.550	6.180	6.560	6.120	0.000	0.000%	40.63万	0.00亿	0.000%
2026-04-02	6.520	6.550	6.670	6.480	0.000	0.000%	30.11万	0.00亿	0.000%
2026-04-01	6.700	6.530	6.740	6.480	0.000	0.000%	31.02万	0.00亿	0.000%