卧龙电驱（600580）历史行情

以下为卧龙电驱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
2026-10-16	22.960	23.500	24.000	22.960	0.540	2.352%	26.90万	0.00亿	0.000%
2026-10-15	23.250	22.960	23.580	22.800	-0.900	-3.772%	21.25万	0.00亿	0.000%
2026-10-14	24.660	23.860	24.670	23.830	-0.850	-3.440%	15.00万	0.00亿	0.000%
2026-10-13	24.530	24.710	24.950	24.030	-0.140	-0.563%	16.56万	0.00亿	0.000%
2026-10-12	25.520	24.850	25.520	24.830	-0.710	-2.778%	11.70万	0.00亿	0.000%
2026-10-09	25.270	25.560	25.640	24.440	0.210	0.828%	23.10万	0.00亿	0.000%
2026-10-08	26.370	25.350	26.460	25.250	-1.040	-3.941%	20.83万	0.00亿	0.000%
2026-10-07	26.150	26.390	26.930	25.880	0.430	1.656%	2,216.78万	5.86亿	1.423%
2026-10-06	26.150	26.390	26.930	25.880	0.430	1.656%	2,216.78万	5.86亿	1.423%
2026-10-05	26.150	26.390	26.930	25.880	0.430	1.656%	2,216.78万	5.86亿	1.423%
2026-10-02	26.150	26.390	26.930	25.880	0.430	1.656%	2,216.78万	5.86亿	1.423%
2026-10-01	26.150	26.390	26.930	25.880	0.430	1.656%	2,216.78万	5.86亿	1.423%
2026-09-30	26.150	26.390	26.930	25.880	0.430	1.656%	22.17万	0.00亿	0.000%
2026-09-29	26.100	25.960	26.370	25.920	-0.300	-1.142%	14.82万	0.00亿	0.000%
2026-09-28	26.650	26.260	26.900	26.070	-0.510	-1.905%	18.15万	0.00亿	0.000%
2026-09-27	27.150	26.770	27.590	26.760	-0.380	-1.400%	1,939.98万	5.27亿	1.245%
2026-09-24	27.150	26.770	27.590	26.760	-0.380	-1.400%	19.40万	0.00亿	0.000%
2026-09-23	27.410	27.150	27.440	27.080	-0.260	-0.949%	13.58万	0.00亿	0.000%
2026-09-22	27.710	27.410	27.850	27.290	-0.050	-0.182%	18.65万	0.00亿	0.000%
2026-09-21	27.310	27.460	27.840	27.300	0.190	0.697%	22.78万	0.00亿	0.000%
2026-09-18	27.250	27.270	27.630	27.000	0.180	0.664%	24.71万	0.00亿	0.000%
2026-09-17	26.540	27.090	27.210	26.450	0.410	1.537%	26.98万	0.00亿	0.000%
2026-09-16	26.320	26.680	26.860	25.990	0.320	1.214%	21.63万	0.00亿	0.000%
2026-09-15	26.750	26.360	26.860	26.360	-0.430	-1.605%	16.38万	0.00亿	0.000%
2026-09-14	26.740	26.790	27.170	26.590	-0.070	-0.261%	13.88万	0.00亿	0.000%
2026-09-11	27.300	26.860	27.460	26.500	-0.830	-2.997%	28.66万	0.00亿	0.000%
2026-09-10	28.180	27.690	28.180	27.670	-0.630	-2.225%	20.04万	0.00亿	0.000%
2026-09-09	28.530	28.320	28.880	28.180	-0.200	-0.701%	19.78万	0.00亿	0.000%
2026-09-08	28.880	28.520	28.950	28.430	-0.330	-1.144%	19.55万	0.00亿	0.000%
2026-09-07	28.640	28.850	29.170	28.580	0.210	0.733%	19.46万	0.00亿	0.000%
2026-09-04	29.550	28.640	29.600	28.500	-0.530	-1.817%	27.65万	0.00亿	0.000%
2026-09-03	28.920	29.170	29.610	28.920	0.370	1.285%	25.85万	0.00亿	0.000%
2026-09-02	28.800	28.800	29.060	28.630	-0.240	-0.826%	19.22万	0.00亿	0.000%
2026-09-01	29.400	29.040	29.700	29.010	-0.440	-1.493%	27.55万	0.00亿	0.000%
2026-08-31	28.500	29.480	29.480	28.250	-0.310	-1.041%	33.99万	0.00亿	0.000%
2026-08-28	30.220	29.790	30.370	29.770	-0.490	-1.618%	28.84万	0.00亿	0.000%
2026-08-27	29.890	30.280	30.320	29.740	0.320	1.068%	27.87万	0.00亿	0.000%
2026-08-26	29.740	29.960	30.170	29.500	0.220	0.740%	26.38万	0.00亿	0.000%
2026-08-25	29.050	29.740	29.930	29.020	0.220	0.745%	28.42万	0.00亿	0.000%
2026-08-24	30.620	29.520	30.630	29.270	-1.400	-4.528%	46.13万	0.00亿	0.000%
2026-08-21	30.380	30.920	31.480	30.380	-0.080	-0.258%	41.78万	0.00亿	0.000%
2026-08-20	33.050	31.000	33.250	30.680	-3.080	-9.038%	77.55万	0.00亿	0.000%
2026-08-19	36.600	34.080	36.680	34.080	-3.790	-10.008%	77.83万	0.00亿	0.000%
2026-08-18	35.590	37.870	38.000	35.430	2.610	7.402%	116.60万	0.00亿	0.000%
2026-08-17	34.800	35.260	35.350	34.350	0.690	1.996%	39.06万	0.00亿	0.000%
2026-08-14	35.000	34.570	35.210	34.060	-0.490	-1.398%	45.88万	0.00亿	0.000%
2026-08-13	35.860	35.060	36.170	35.050	-0.800	-2.231%	46.52万	0.00亿	0.000%
2026-08-12	36.030	35.860	36.440	35.660	-0.790	-2.156%	53.06万	0.00亿	0.000%
2026-08-11	35.020	36.650	37.500	34.530	1.200	3.385%	90.60万	0.00亿	0.000%
2026-08-10	36.780	35.450	36.850	35.450	-1.190	-3.248%	67.07万	0.00亿	0.000%
2026-08-07	36.870	36.640	37.000	34.820	0.410	1.132%	90.96万	0.00亿	0.000%
2026-08-06	35.970	36.230	37.400	35.600	-0.630	-1.709%	86.11万	0.00亿	0.000%
2026-08-05	35.000	36.860	39.080	34.670	1.190	3.336%	127.28万	0.00亿	0.000%
2026-08-04	34.000	35.670	35.990	32.600	1.160	3.361%	105.25万	0.00亿	0.000%
2026-08-03	32.480	34.510	34.530	32.000	2.820	8.899%	106.69万	0.00亿	0.000%
2026-07-31	30.340	31.690	31.690	30.330	2.880	9.997%	70.23万	0.00亿	0.000%
2026-07-30	29.240	28.810	29.540	28.610	-0.820	-2.767%	30.63万	0.00亿	0.000%
2026-07-29	29.490	29.630	29.870	29.190	0.580	1.997%	29.79万	0.00亿	0.000%
2026-07-28	29.210	29.050	29.820	28.940	-0.580	-1.957%	22.41万	0.00亿	0.000%
2026-07-27	28.510	29.630	29.650	28.510	1.170	4.111%	25.60万	0.00亿	0.000%
2026-07-24	29.390	28.460	29.430	28.460	-1.220	-4.111%	21.45万	0.00亿	0.000%
2026-07-23	28.960	29.680	29.880	28.700	0.520	1.783%	25.95万	0.00亿	0.000%
2026-07-22	29.520	29.160	29.550	28.870	-0.360	-1.220%	25.77万	0.00亿	0.000%
2026-07-21	28.190	29.520	29.600	27.770	1.570	5.617%	43.27万	0.00亿	0.000%
2026-07-20	29.700	27.950	29.990	27.300	-1.730	-5.829%	47.38万	0.00亿	0.000%
2026-07-17	31.130	29.680	31.630	29.500	-1.420	-4.566%	38.19万	0.00亿	0.000%
2026-07-16	31.000	31.100	31.960	30.670	-0.340	-1.081%	26.50万	0.00亿	0.000%
2026-07-15	31.680	31.440	32.150	30.900	-0.180	-0.569%	26.15万	0.00亿	0.000%
2026-07-14	31.240	31.620	31.750	30.400	0.380	1.216%	31.79万	0.00亿	0.000%
2026-07-13	33.080	31.240	33.090	31.200	-2.410	-7.162%	41.68万	0.00亿	0.000%
2026-07-10	33.000	33.650	34.580	32.720	0.450	1.355%	56.48万	0.00亿	0.000%
2026-07-09	32.480	33.200	33.450	31.800	0.170	0.515%	54.62万	0.00亿	0.000%
2026-07-08	35.500	33.030	35.500	33.030	-3.050	-8.453%	69.53万	0.00亿	0.000%
2026-07-07	37.880	36.080	39.190	35.810	-1.830	-4.827%	86.10万	0.00亿	0.000%
2026-07-06	38.000	37.910	39.490	37.300	0.560	1.499%	134.69万	0.00亿	0.000%
2026-07-03	35.300	37.350	37.350	35.200	3.400	10.015%	79.89万	0.00亿	0.000%
2026-07-02	33.310	33.950	35.300	33.050	0.700	2.105%	66.21万	0.00亿	0.000%
2026-07-01	33.300	33.250	34.050	33.060	0.150	0.453%	37.27万	0.00亿	0.000%
2026-06-30	31.910	33.100	33.370	31.900	1.300	4.088%	39.69万	0.00亿	0.000%
2026-06-29	31.800	31.800	32.180	31.060	-0.090	-0.282%	36.81万	0.00亿	0.000%
2026-06-26	33.490	31.890	33.490	31.860	-1.670	-4.976%	44.55万	0.00亿	0.000%
2026-06-25	34.600	33.560	35.060	33.310	-1.180	-3.397%	53.39万	0.00亿	0.000%
2026-06-24	34.570	34.740	35.190	34.300	-0.070	-0.201%	30.95万	0.00亿	0.000%
2026-06-23	35.500	34.810	36.350	34.800	-1.030	-2.874%	43.18万	0.00亿	0.000%
2026-06-22	35.990	35.840	36.100	34.660	-0.360	-0.994%	48.86万	0.00亿	0.000%
2026-06-18	34.900	36.200	36.360	34.660	1.300	3.725%	54.54万	0.00亿	0.000%
2026-06-17	35.110	34.900	35.500	34.700	-0.450	-1.273%	31.78万	0.00亿	0.000%
2026-06-16	35.580	35.350	35.900	35.110	-0.220	-0.618%	35.64万	0.00亿	0.000%
2026-06-15	34.690	35.570	35.660	34.110	1.480	4.341%	40.36万	0.00亿	0.000%
2026-06-12	35.300	34.090	35.880	34.090	-0.740	-2.125%	45.80万	0.00亿	0.000%
2026-06-11	35.530	34.830	35.840	34.530	-1.180	-3.277%	42.57万	0.00亿	0.000%
2026-06-10	37.780	36.010	38.250	36.000	-2.360	-6.151%	54.38万	0.00亿	0.000%
2026-06-09	39.060	38.370	39.200	37.750	-0.660	-1.691%	48.71万	0.00亿	0.000%
2026-06-08	38.680	39.030	40.250	38.380	-0.970	-2.425%	59.47万	0.00亿	0.000%
2026-06-05	38.820	40.000	40.980	37.200	1.160	2.987%	87.13万	0.00亿	0.000%
2026-06-04	38.150	38.840	39.820	37.770	0.030	0.077%	50.45万	0.00亿	0.000%
2026-06-03	39.100	38.810	40.300	38.700	-1.090	-2.732%	61.76万	0.00亿	0.000%
2026-06-02	40.850	39.900	41.900	39.680	-0.290	-0.722%	67.32万	0.00亿	0.000%
2026-06-01	39.460	40.190	40.930	37.470	0.730	1.850%	61.37万	0.00亿	0.000%
2026-05-29	41.690	39.460	42.150	38.310	-2.220	-5.326%	80.51万	0.00亿	0.000%
2026-05-28	44.420	41.680	44.420	40.600	-2.740	-6.168%	101.67万	0.00亿	0.000%
2026-05-27	43.000	44.420	45.180	42.800	0.350	0.794%	111.93万	0.00亿	0.000%
2026-05-26	43.500	44.070	46.490	43.010	1.580	3.719%	149.07万	0.00亿	0.000%
2026-05-25	41.170	42.490	42.780	40.880	1.400	3.407%	88.35万	0.00亿	0.000%
2026-05-22	40.800	41.090	41.270	40.110	0.430	1.058%	58.97万	0.00亿	0.000%
2026-05-21	39.900	40.660	41.950	39.730	1.040	2.625%	97.86万	0.00亿	0.000%
2026-05-20	40.700	39.620	40.770	39.500	-1.470	-3.578%	47.54万	0.00亿	0.000%
2026-05-19	41.500	41.090	41.710	40.730	0.130	0.317%	53.67万	0.00亿	0.000%
2026-05-18	40.610	40.960	41.580	40.250	0.480	1.186%	67.48万	0.00亿	0.000%
2026-05-15	38.900	40.480	41.490	38.800	1.530	3.928%	88.03万	0.00亿	0.000%
2026-05-14	40.800	38.950	40.910	38.930	-1.630	-4.017%	47.19万	0.00亿	0.000%
2026-05-13	40.020	40.580	40.700	39.750	0.100	0.247%	41.08万	0.00亿	0.000%
2026-05-12	40.640	40.480	41.360	40.200	-0.160	-0.394%	44.82万	0.00亿	0.000%
2026-05-11	41.070	40.640	41.230	40.110	-0.420	-1.023%	66.27万	0.00亿	0.000%
2026-05-08	39.540	41.060	42.420	39.140	1.530	3.870%	100.64万	0.00亿	0.000%
2026-05-07	38.800	39.530	39.760	38.420	1.020	2.649%	47.97万	0.00亿	0.000%
2026-05-06	38.020	38.510	38.850	38.020	0.660	1.744%	35.44万	0.00亿	0.000%
2026-04-30	37.400	37.850	38.230	37.100	0.560	1.502%	29.82万	0.00亿	0.000%
2026-04-29	36.330	37.290	37.420	36.300	0.700	1.913%	23.29万	0.00亿	0.000%
2026-04-28	37.740	36.590	37.740	36.350	-1.150	-3.047%	28.44万	0.00亿	0.000%
2026-04-27	37.520	37.740	38.190	37.250	0.220	0.586%	23.16万	0.00亿	0.000%
2026-04-24	37.620	37.520	37.920	37.070	-0.180	-0.477%	22.58万	0.00亿	0.000%
2026-04-23	38.540	37.700	38.540	37.370	-0.840	-2.180%	33.64万	0.00亿	0.000%
2026-04-22	38.180	38.540	38.550	37.950	0.380	0.996%	27.17万	0.00亿	0.000%
2026-04-21	38.520	38.160	38.700	37.800	-0.360	-0.935%	29.87万	0.00亿	0.000%
2026-04-20	38.670	38.520	38.810	38.190	0.000	0.000%	35.31万	0.00亿	0.000%
2026-04-17	37.920	38.630	38.800	37.720	0.000	0.000%	33.46万	0.00亿	0.000%
2026-04-16	38.320	38.170	38.700	37.870	0.300	0.790%	27.12万	10.40亿	1.740%
2026-04-15	38.820	37.870	38.920	37.760	0.000	0.000%	32.29万	0.00亿	0.000%
2026-04-14	38.270	38.480	38.670	37.930	0.670	1.772%	32.05万	0.00亿	0.000%
2026-04-13	37.300	37.810	38.100	37.190	0.000	0.000%	25.66万	0.00亿	0.000%
2026-04-10	37.200	37.730	38.310	37.190	0.000	0.000%	38.59万	0.00亿	0.000%
2026-04-09	37.100	36.780	37.120	36.370	0.000	0.000%	25.73万	0.00亿	0.000%
2026-04-08	36.070	37.310	37.310	36.070	0.000	0.000%	43.34万	0.00亿	0.000%
2026-04-07	35.170	35.140	35.500	34.720	0.000	0.000%	19.82万	0.00亿	0.000%
2026-04-03	36.420	35.100	36.520	35.090	0.000	0.000%	27.44万	0.00亿	0.000%
2026-04-02	37.420	36.240	37.420	36.140	0.000	0.000%	30.68万	0.00亿	0.000%
2026-04-01	37.580	37.490	37.870	37.120	0.000	0.000%	28.95万	0.00亿	0.000%