盘江股份（600395）历史行情
以下为盘江股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.950 | 4.990 | 5.020 | 4.940 | 0.040 | 0.808% | 1,629.65万 | 0.81亿 | 0.759% |
| 2026-10-02 | 4.950 | 4.990 | 5.020 | 4.940 | 0.040 | 0.808% | 1,629.65万 | 0.81亿 | 0.759% |
| 2026-10-01 | 4.950 | 4.990 | 5.020 | 4.940 | 0.040 | 0.808% | 1,629.65万 | 0.81亿 | 0.759% |
| 2026-09-30 | 4.950 | 4.990 | 5.020 | 4.940 | 0.040 | 0.808% | 16.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.020 | 4.950 | 5.060 | 4.900 | -0.070 | -1.394% | 21.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.020 | 5.020 | 5.050 | 4.930 | -0.040 | -0.791% | 24.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.010 | 5.060 | 5.170 | 5.010 | 0.020 | 0.397% | 2,995.31万 | 1.52亿 | 1.395% |
| 2026-09-24 | 5.010 | 5.060 | 5.170 | 5.010 | 0.020 | 0.397% | 29.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.150 | 5.040 | 5.210 | 5.030 | -0.130 | -2.515% | 23.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.130 | 5.170 | 5.220 | 5.070 | 0.000 | 0.000% | 30.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.030 | 5.170 | 5.200 | 4.980 | 0.140 | 2.783% | 35.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.010 | 5.030 | 5.050 | 4.970 | -0.030 | -0.593% | 34.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.200 | 5.060 | 5.200 | 5.040 | -0.110 | -2.128% | 26.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.200 | 5.170 | 5.240 | 5.110 | -0.030 | -0.577% | 26.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.330 | 5.200 | 5.350 | 5.190 | -0.060 | -1.141% | 23.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.320 | 5.260 | 5.380 | 5.250 | -0.090 | -1.682% | 23.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.520 | 5.350 | 5.550 | 5.330 | -0.170 | -3.080% | 30.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.680 | 5.520 | 5.730 | 5.480 | -0.200 | -3.497% | 39.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.420 | 5.720 | 5.740 | 5.380 | 0.290 | 5.341% | 57.31万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.430 | 5.450 | 5.190 | 0.210 | 4.023% | 45.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.320 | 5.220 | 5.330 | 5.150 | -0.140 | -2.612% | 37.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.380 | 5.360 | 5.420 | 5.280 | -0.040 | -0.741% | 36.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.360 | 5.400 | 5.530 | 5.360 | 0.000 | 0.000% | 43.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.810 | 5.400 | 5.850 | 5.370 | -0.340 | -5.923% | 82.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.870 | 5.740 | 6.030 | 5.700 | -0.200 | -3.367% | 94.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.800 | 5.940 | 6.150 | 5.720 | 0.200 | 3.484% | 81.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.660 | 5.740 | 5.760 | 5.600 | 0.070 | 1.235% | 34.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.580 | 5.670 | 5.720 | 5.540 | 0.090 | 1.613% | 33.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.580 | 5.660 | 5.350 | 0.100 | 1.825% | 47.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.430 | 5.480 | 5.650 | 5.430 | -0.020 | -0.364% | 43.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.470 | 5.500 | 5.630 | 5.350 | 0.040 | 0.733% | 51.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.250 | 5.460 | 5.470 | 5.180 | 0.210 | 4.000% | 57.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.250 | 5.350 | 5.160 | 0.020 | 0.382% | 39.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.250 | 5.230 | 5.360 | 5.190 | 0.050 | 0.965% | 39.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.230 | 5.180 | 5.270 | 5.160 | -0.050 | -0.956% | 22.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.210 | 5.230 | 5.340 | 5.190 | 0.050 | 0.965% | 29.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.020 | 5.180 | 5.220 | 4.930 | 0.160 | 3.187% | 45.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.070 | 5.020 | 5.080 | 4.980 | -0.070 | -1.375% | 21.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.050 | 5.090 | 5.160 | 5.010 | -0.010 | -0.196% | 25.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.120 | 5.100 | 5.140 | 4.990 | 0.030 | 0.592% | 27.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.890 | 5.070 | 5.140 | 4.870 | 0.160 | 3.259% | 42.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.960 | 4.910 | 4.960 | 4.810 | -0.090 | -1.800% | 42.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.790 | 5.000 | 5.070 | 4.760 | 0.200 | 4.167% | 68.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.790 | 4.800 | 4.850 | 4.760 | -0.010 | -0.208% | 18.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.870 | 4.810 | 4.880 | 4.790 | -0.040 | -0.825% | 22.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.890 | 4.850 | 4.930 | 4.850 | -0.030 | -0.615% | 20.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.790 | 4.880 | 4.930 | 4.760 | 0.020 | 0.412% | 26.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.820 | 4.860 | 4.900 | 4.750 | 0.050 | 1.040% | 29.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.620 | 4.810 | 4.840 | 4.610 | 0.180 | 3.888% | 41.16万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.640 | 4.630 | 4.650 | 4.560 | -0.060 | -1.279% | 28.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.540 | 4.690 | 4.710 | 4.520 | 0.080 | 1.735% | 31.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.610 | 4.910 | 4.600 | -0.220 | -4.555% | 40.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.710 | 4.830 | 4.860 | 4.690 | 0.070 | 1.471% | 36.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.550 | 4.760 | 4.760 | 4.550 | 0.180 | 3.930% | 46.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.670 | 4.580 | 4.690 | 4.560 | -0.110 | -2.345% | 43.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.550 | 4.690 | 4.730 | 4.540 | 0.170 | 3.761% | 45.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.620 | 4.520 | 4.690 | 4.510 | -0.110 | -2.376% | 34.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.670 | 4.630 | 4.760 | 4.560 | -0.040 | -0.857% | 29.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.600 | 4.670 | 4.690 | 4.550 | 0.050 | 1.082% | 32.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.500 | 4.620 | 4.650 | 4.490 | 0.120 | 2.667% | 36.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.490 | 4.500 | 4.550 | 4.430 | -0.040 | -0.881% | 32.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.520 | 4.540 | 4.600 | 4.450 | -0.030 | -0.656% | 26.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.560 | 4.570 | 4.640 | 4.510 | -0.030 | -0.652% | 24.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.590 | 4.600 | 4.680 | 4.530 | 0.040 | 0.877% | 28.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.740 | 4.560 | 4.740 | 4.530 | -0.180 | -3.797% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.740 | 4.740 | 4.610 | 0.100 | 2.155% | 28.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.600 | 4.640 | 4.720 | 4.590 | 0.050 | 1.089% | 25.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.600 | 4.590 | 4.680 | 4.550 | 0.020 | 0.438% | 32.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.490 | 4.570 | 4.640 | 4.450 | 0.070 | 1.556% | 25.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.590 | 4.500 | 4.600 | 4.400 | -0.110 | -2.386% | 30.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.600 | 4.610 | 4.610 | 4.440 | 0.010 | 0.217% | 25.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.640 | 4.600 | 4.730 | 4.490 | -0.090 | -1.919% | 33.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.770 | 4.690 | 4.830 | 4.630 | -0.110 | -2.292% | 24.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.990 | 4.800 | 5.010 | 4.760 | -0.180 | -3.614% | 25.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.990 | 4.980 | 5.140 | 4.940 | -0.020 | -0.400% | 33.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.740 | 5.000 | 5.010 | 4.730 | 0.210 | 4.384% | 36.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.940 | 4.790 | 4.970 | 4.720 | -0.190 | -3.815% | 49.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.230 | 4.980 | 5.230 | 4.950 | -0.210 | -4.046% | 37.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.270 | 5.190 | 5.310 | 5.160 | -0.130 | -2.444% | 33.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.430 | 5.320 | 5.430 | 5.250 | -0.180 | -3.273% | 41.55万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.410 | 5.500 | 5.620 | 5.300 | 0.030 | 0.548% | 35.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.530 | 5.470 | 5.690 | 5.400 | -0.060 | -1.085% | 29.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.720 | 5.530 | 5.750 | 5.450 | -0.240 | -4.159% | 41.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.770 | 5.770 | 5.890 | 5.660 | -0.180 | -3.025% | 42.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.970 | 5.950 | 6.130 | 5.830 | -0.100 | -1.653% | 51.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.990 | 6.050 | 6.190 | 5.920 | -0.040 | -0.657% | 65.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.870 | 6.090 | 6.240 | 5.850 | 0.200 | 3.396% | 78.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.770 | 5.890 | 5.990 | 5.710 | 0.070 | 1.203% | 64.40万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.970 | 5.820 | 6.030 | 5.790 | -0.170 | -2.838% | 68.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.590 | 5.990 | 6.000 | 5.560 | 0.440 | 7.928% | 89.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.440 | 5.550 | 5.650 | 5.420 | 0.110 | 2.022% | 60.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.360 | 5.440 | 5.630 | 5.290 | 0.080 | 1.493% | 60.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.300 | 5.360 | 5.520 | 5.160 | 0.040 | 0.752% | 68.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.560 | 5.320 | 5.660 | 5.300 | -0.290 | -5.169% | 82.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.380 | 5.610 | 5.610 | 5.310 | 0.520 | 10.216% | 38.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.140 | 5.090 | 5.160 | 5.040 | -0.040 | -0.780% | 18.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.340 | 5.130 | 5.390 | 5.130 | -0.220 | -4.112% | 25.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.380 | 5.350 | 5.510 | 5.300 | -0.040 | -0.742% | 27.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.260 | 5.390 | 5.510 | 5.240 | 0.100 | 1.890% | 33.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.200 | 5.290 | 5.320 | 5.100 | 0.120 | 2.321% | 30.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.240 | 5.170 | 5.280 | 5.130 | -0.090 | -1.711% | 29.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.440 | 5.260 | 5.490 | 5.250 | -0.180 | -3.309% | 29.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.380 | 5.440 | 5.530 | 5.350 | 0.060 | 1.115% | 32.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.380 | 5.380 | 5.490 | 5.330 | -0.020 | -0.370% | 23.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.300 | 5.400 | 5.520 | 5.290 | 0.100 | 1.887% | 38.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.290 | 5.300 | 5.370 | 5.260 | 0.020 | 0.379% | 27.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.370 | 5.280 | 5.420 | 5.230 | -0.150 | -2.762% | 38.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.470 | 5.430 | 5.480 | 5.260 | -0.040 | -0.731% | 41.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.560 | 5.470 | 5.590 | 5.400 | -0.070 | -1.264% | 38.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.590 | 5.540 | 5.610 | 5.370 | -0.220 | -3.819% | 67.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.650 | 5.760 | 5.770 | 5.620 | 0.110 | 1.947% | 40.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.670 | 5.650 | 5.700 | 5.590 | -0.010 | -0.177% | 34.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.780 | 5.660 | 5.820 | 5.590 | -0.120 | -2.076% | 42.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.730 | 5.780 | 5.790 | 5.570 | 0.020 | 0.347% | 46.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.680 | 5.760 | 5.780 | 5.660 | 0.060 | 1.053% | 23.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.590 | 5.700 | 5.710 | 5.580 | 0.070 | 1.243% | 22.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.590 | 5.630 | 5.660 | 5.540 | -0.020 | -0.354% | 17.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.720 | 5.650 | 5.800 | 5.620 | -0.050 | -0.877% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.560 | 5.700 | 5.700 | 5.540 | 0.100 | 1.786% | 27.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.530 | 5.600 | 5.610 | 5.460 | 0.050 | 0.901% | 20.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.620 | 5.550 | 5.630 | 5.460 | -0.070 | -1.246% | 27.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.600 | 5.620 | 5.830 | 5.540 | 0.110 | 1.996% | 37.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.530 | 5.510 | 5.600 | 5.480 | -0.030 | -0.542% | 24.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.480 | 5.540 | 5.580 | 5.430 | 0.050 | 0.911% | 36.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.380 | 5.490 | 5.500 | 5.330 | 0.000 | 0.000% | 33.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.350 | 5.460 | 5.470 | 5.230 | 0.000 | 0.000% | 28.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.580 | 5.360 | 5.610 | 5.320 | 0.000 | 0.000% | 30.27万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.590 | 5.590 | 5.670 | 5.520 | 0.000 | 0.000% | 29.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.710 | 5.600 | 5.760 | 5.560 | 0.000 | 0.000% | 46.72万 | 0.00亿 | 0.000% |