驰宏锌锗（600497）历史行情

以下为驰宏锌锗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
2026-10-02	8.940	8.960	9.050	8.910	0.030	0.336%	4,078.33万	3.66亿	0.809%
2026-10-01	8.940	8.960	9.050	8.910	0.030	0.336%	4,078.33万	3.66亿	0.809%
2026-09-30	8.940	8.960	9.050	8.910	0.030	0.336%	40.78万	0.00亿	0.000%
2026-09-29	8.810	8.930	8.980	8.790	0.100	1.133%	42.58万	0.00亿	0.000%
2026-09-28	9.170	8.830	9.170	8.710	-0.430	-4.644%	92.47万	0.00亿	0.000%
2026-09-27	9.560	9.260	9.580	9.240	-0.370	-3.842%	8,465.46万	7.93亿	1.680%
2026-09-24	9.560	9.260	9.580	9.240	-0.370	-3.842%	84.65万	0.00亿	0.000%
2026-09-23	9.810	9.630	9.840	9.600	-0.160	-1.634%	57.82万	0.00亿	0.000%
2026-09-22	9.700	9.790	9.990	9.670	0.130	1.346%	106.91万	0.00亿	0.000%
2026-09-21	9.590	9.660	9.710	9.580	0.100	1.046%	76.28万	0.00亿	0.000%
2026-09-18	9.620	9.560	9.650	9.480	0.150	1.594%	69.16万	0.00亿	0.000%
2026-09-17	9.620	9.410	9.770	9.380	-0.310	-3.189%	100.59万	0.00亿	0.000%
2026-09-16	9.500	9.720	9.790	9.390	0.210	2.208%	82.79万	0.00亿	0.000%
2026-09-15	9.590	9.510	9.660	9.460	-0.120	-1.246%	63.83万	0.00亿	0.000%
2026-09-14	9.680	9.630	9.700	9.570	-0.180	-1.835%	72.77万	0.00亿	0.000%
2026-09-11	9.950	9.810	9.950	9.530	-0.520	-5.034%	177.15万	0.00亿	0.000%
2026-09-10	10.150	10.330	10.490	10.150	0.140	1.374%	147.25万	0.00亿	0.000%
2026-09-09	10.020	10.190	10.230	9.980	0.150	1.494%	128.38万	0.00亿	0.000%
2026-09-08	10.000	10.040	10.180	9.970	0.180	1.826%	117.30万	0.00亿	0.000%
2026-09-07	9.840	9.860	9.890	9.710	0.020	0.203%	79.92万	0.00亿	0.000%
2026-09-04	10.180	9.840	10.200	9.790	-0.250	-2.478%	113.01万	0.00亿	0.000%
2026-09-03	10.230	10.090	10.270	9.990	-0.060	-0.591%	87.49万	0.00亿	0.000%
2026-09-02	10.200	10.150	10.290	9.960	-0.300	-2.871%	135.83万	0.00亿	0.000%
2026-09-01	10.640	10.450	10.860	10.410	-0.020	-0.191%	133.20万	0.00亿	0.000%
2026-08-31	10.290	10.470	10.490	10.090	-0.100	-0.946%	129.73万	0.00亿	0.000%
2026-08-28	10.490	10.570	10.630	10.400	0.040	0.380%	147.13万	0.00亿	0.000%
2026-08-27	10.260	10.530	10.590	10.210	0.130	1.250%	180.61万	0.00亿	0.000%
2026-08-26	10.050	10.400	10.490	10.050	0.470	4.733%	209.64万	0.00亿	0.000%
2026-08-25	10.100	9.930	10.100	9.750	-0.260	-2.552%	123.29万	0.00亿	0.000%
2026-08-24	10.300	10.190	10.390	9.980	0.070	0.692%	168.63万	0.00亿	0.000%
2026-08-21	9.800	10.120	10.120	9.750	0.370	3.795%	142.83万	0.00亿	0.000%
2026-08-20	9.860	9.750	10.070	9.670	0.080	0.827%	119.23万	0.00亿	0.000%
2026-08-19	9.940	9.670	10.030	9.630	-0.510	-5.010%	124.73万	0.00亿	0.000%
2026-08-18	10.300	10.180	10.470	10.060	-0.150	-1.452%	117.69万	0.00亿	0.000%
2026-08-17	10.270	10.330	10.390	10.200	0.240	2.379%	117.20万	0.00亿	0.000%
2026-08-14	9.950	10.090	10.180	9.880	0.100	1.001%	118.51万	0.00亿	0.000%
2026-08-13	10.520	9.990	10.550	9.980	-0.490	-4.676%	166.13万	0.00亿	0.000%
2026-08-12	10.250	10.480	10.740	10.250	0.220	2.144%	152.29万	0.00亿	0.000%
2026-08-11	10.550	10.260	10.860	10.260	-0.470	-4.380%	200.39万	0.00亿	0.000%
2026-08-10	10.620	10.730	10.950	10.420	0.280	2.679%	206.92万	0.00亿	0.000%
2026-08-07	10.320	10.450	10.540	10.230	0.130	1.260%	199.26万	0.00亿	0.000%
2026-08-06	10.350	10.320	10.610	10.190	0.060	0.585%	232.27万	0.00亿	0.000%
2026-08-05	9.800	10.260	10.350	9.680	0.660	6.875%	231.01万	0.00亿	0.000%
2026-08-04	9.320	9.600	9.610	9.310	0.350	3.784%	153.86万	0.00亿	0.000%
2026-08-03	9.180	9.250	9.300	9.030	0.100	1.093%	100.96万	0.00亿	0.000%
2026-07-31	9.170	9.150	9.320	9.090	0.230	2.578%	140.11万	0.00亿	0.000%
2026-07-30	9.020	8.920	9.170	8.810	-0.160	-1.762%	99.98万	0.00亿	0.000%
2026-07-29	8.900	9.080	9.190	8.700	0.180	2.022%	109.29万	0.00亿	0.000%
2026-07-28	9.000	8.900	9.060	8.820	-0.300	-3.261%	91.86万	0.00亿	0.000%
2026-07-27	9.030	9.200	9.210	8.870	0.290	3.255%	103.51万	0.00亿	0.000%
2026-07-24	9.200	8.910	9.320	8.910	-0.490	-5.213%	133.24万	0.00亿	0.000%
2026-07-23	9.190	9.400	9.500	9.110	0.230	2.508%	146.55万	0.00亿	0.000%
2026-07-22	9.050	9.170	9.480	9.030	-0.040	-0.434%	183.95万	0.00亿	0.000%
2026-07-21	8.550	9.210	9.240	8.230	0.740	8.737%	209.36万	0.00亿	0.000%
2026-07-20	8.990	8.470	9.050	8.280	-0.360	-4.077%	173.03万	0.00亿	0.000%
2026-07-17	9.350	8.830	9.410	8.740	-0.500	-5.359%	192.77万	0.00亿	0.000%
2026-07-16	9.320	9.330	9.590	9.210	-0.110	-1.165%	157.65万	0.00亿	0.000%
2026-07-15	9.940	9.440	10.080	9.420	-0.350	-3.575%	199.85万	0.00亿	0.000%
2026-07-14	9.010	9.790	9.790	9.000	0.890	10.000%	241.91万	0.00亿	0.000%
2026-07-13	9.330	8.900	9.390	8.850	-0.610	-6.414%	166.76万	0.00亿	0.000%
2026-07-10	9.790	9.510	10.130	9.510	-0.280	-2.860%	193.22万	0.00亿	0.000%
2026-07-09	9.590	9.790	9.820	9.190	0.190	1.979%	192.61万	0.00亿	0.000%
2026-07-08	10.330	9.600	10.400	9.580	-0.740	-7.157%	211.68万	0.00亿	0.000%
2026-07-07	10.650	10.340	10.890	10.230	-0.410	-3.814%	180.13万	0.00亿	0.000%
2026-07-06	11.060	10.750	11.680	10.690	-0.200	-1.826%	252.48万	0.00亿	0.000%
2026-07-03	11.670	10.950	11.800	10.910	-0.680	-5.847%	276.40万	0.00亿	0.000%
2026-07-02	11.810	11.630	12.160	11.400	-0.590	-4.828%	273.53万	0.00亿	0.000%
2026-07-01	12.000	12.220	12.930	11.800	0.110	0.908%	333.58万	0.00亿	0.000%
2026-06-30	12.420	12.110	12.500	11.650	-0.690	-5.391%	345.72万	0.00亿	0.000%
2026-06-29	12.650	12.800	13.500	12.160	0.260	2.073%	474.86万	0.00亿	0.000%
2026-06-26	12.200	12.540	13.220	11.970	0.230	1.868%	442.85万	0.00亿	0.000%
2026-06-25	12.090	12.310	12.780	12.000	0.210	1.736%	501.77万	0.00亿	0.000%
2026-06-24	10.890	12.100	12.100	10.500	1.100	10.000%	478.11万	0.00亿	0.000%
2026-06-23	11.880	11.000	12.180	10.810	-0.310	-2.741%	582.36万	0.00亿	0.000%
2026-06-22	10.710	11.310	11.310	10.550	1.030	10.019%	260.25万	0.00亿	0.000%
2026-06-18	10.000	10.280	10.550	9.990	0.180	1.782%	257.27万	0.00亿	0.000%
2026-06-17	10.040	10.100	10.430	9.880	0.030	0.298%	234.14万	0.00亿	0.000%
2026-06-16	9.950	10.070	10.310	9.880	-0.050	-0.494%	278.30万	0.00亿	0.000%
2026-06-15	9.740	10.120	10.160	9.570	0.840	9.052%	376.94万	0.00亿	0.000%
2026-06-12	8.740	9.280	9.280	8.740	0.840	9.953%	138.55万	0.00亿	0.000%
2026-06-11	8.180	8.440	8.570	8.150	0.230	2.801%	119.07万	0.00亿	0.000%
2026-06-10	8.240	8.210	8.300	8.070	-0.240	-2.840%	109.48万	0.00亿	0.000%
2026-06-09	8.350	8.450	8.480	8.100	0.210	2.549%	117.61万	0.00亿	0.000%
2026-06-08	8.480	8.240	8.660	8.110	-0.700	-7.830%	178.82万	0.00亿	0.000%
2026-06-05	9.280	8.940	9.370	8.900	-0.440	-4.691%	179.92万	0.00亿	0.000%
2026-06-04	9.870	9.380	9.870	9.350	-0.620	-6.200%	221.98万	0.00亿	0.000%
2026-06-03	9.720	10.000	10.290	9.590	0.290	2.987%	222.25万	0.00亿	0.000%
2026-06-02	9.500	9.710	9.800	9.180	0.290	3.079%	157.59万	0.00亿	0.000%
2026-06-01	9.380	9.420	9.790	9.350	-0.100	-1.050%	135.75万	0.00亿	0.000%
2026-05-29	10.010	9.520	10.220	9.430	-0.460	-4.609%	185.24万	0.00亿	0.000%
2026-05-28	9.530	9.980	10.080	9.290	0.360	3.742%	213.27万	0.00亿	0.000%
2026-05-27	10.090	9.620	10.200	9.560	-0.510	-5.035%	162.32万	0.00亿	0.000%
2026-05-26	9.920	10.130	10.210	9.730	0.130	1.300%	178.70万	0.00亿	0.000%
2026-05-25	10.230	10.000	10.330	9.900	-0.090	-0.892%	202.92万	0.00亿	0.000%
2026-05-22	9.170	10.090	10.090	9.170	0.920	10.033%	263.86万	0.00亿	0.000%
2026-05-21	10.020	9.170	10.280	9.130	-0.730	-7.374%	244.91万	0.00亿	0.000%
2026-05-20	9.730	9.900	10.020	9.560	0.040	0.406%	143.97万	0.00亿	0.000%
2026-05-19	9.870	9.860	9.920	9.600	-0.100	-1.004%	141.13万	0.00亿	0.000%
2026-05-18	9.770	9.960	10.180	9.540	0.080	0.810%	204.60万	0.00亿	0.000%
2026-05-15	10.810	9.880	10.890	9.830	-0.930	-8.603%	316.23万	0.00亿	0.000%
2026-05-14	10.650	10.810	11.310	10.610	0.210	1.981%	343.99万	0.00亿	0.000%
2026-05-13	10.050	10.600	10.730	10.020	0.460	4.536%	283.88万	0.00亿	0.000%
2026-05-12	10.340	10.140	10.390	9.900	0.000	0.000%	204.69万	0.00亿	0.000%
2026-05-11	10.090	10.140	10.650	10.030	0.200	2.012%	284.01万	0.00亿	0.000%
2026-05-08	9.470	9.940	10.010	9.440	0.340	3.542%	220.46万	0.00亿	0.000%
2026-05-07	9.330	9.600	9.680	9.260	0.310	3.337%	187.01万	0.00亿	0.000%
2026-05-06	8.950	9.290	9.380	8.910	0.380	4.265%	175.60万	0.00亿	0.000%
2026-04-30	8.920	8.910	9.030	8.790	-0.090	-1.000%	95.75万	0.00亿	0.000%
2026-04-29	8.660	9.000	9.010	8.650	0.340	3.926%	125.94万	0.00亿	0.000%
2026-04-28	8.810	8.660	8.850	8.570	-0.260	-2.915%	100.73万	0.00亿	0.000%
2026-04-27	9.070	8.920	9.130	8.900	-0.150	-1.654%	92.96万	0.00亿	0.000%
2026-04-24	8.950	9.070	9.160	8.810	0.030	0.332%	139.15万	0.00亿	0.000%
2026-04-23	9.430	9.040	9.480	8.940	-0.410	-4.339%	176.24万	0.00亿	0.000%
2026-04-22	8.920	9.450	9.570	8.830	0.530	5.942%	222.41万	0.00亿	0.000%
2026-04-21	9.120	8.920	9.140	8.830	-0.190	-2.086%	109.71万	0.00亿	0.000%
2026-04-20	8.790	9.110	9.360	8.790	0.330	3.759%	201.90万	0.00亿	0.000%
2026-04-17	8.330	8.780	8.960	8.290	0.460	5.529%	201.04万	0.00亿	0.000%
2026-04-16	8.180	8.320	8.350	8.170	0.180	2.211%	75.67万	0.00亿	0.000%
2026-04-15	8.390	8.140	8.480	8.110	-0.200	-2.398%	86.14万	0.00亿	0.000%
2026-04-14	8.370	8.340	8.460	8.260	0.070	0.846%	84.79万	0.00亿	0.000%
2026-04-13	8.120	8.270	8.330	8.090	0.110	1.348%	90.07万	0.00亿	0.000%
2026-04-10	8.220	8.160	8.320	8.140	0.030	0.369%	77.09万	0.00亿	0.000%
2026-04-09	8.150	8.130	8.240	8.100	-0.100	-1.215%	69.11万	0.00亿	0.000%
2026-04-08	8.020	8.230	8.250	7.990	0.480	6.194%	130.41万	0.00亿	0.000%
2026-04-07	7.630	7.750	7.800	7.620	0.000	0.000%	54.73万	0.00亿	0.000%
2026-04-03	7.780	7.630	7.820	7.620	0.000	0.000%	50.37万	0.00亿	0.000%
2026-04-02	7.860	7.760	7.920	7.680	0.000	0.000%	73.49万	0.00亿	0.000%
2026-04-01	7.990	7.910	8.020	7.830	0.000	0.000%	77.22万	0.00亿	0.000%