大众交通（600611）历史行情
以下为大众交通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 | 4.150 | 4.180 | 4.220 | 4.140 | 0.090 | 2.200% | 1,721.21万 | 0.72亿 | 1.101% |
| 2026-10-15 | 4.130 | 4.090 | 4.200 | 4.080 | -0.110 | -2.619% | 22.65万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.240 | 4.200 | 4.280 | 4.190 | -0.060 | -1.408% | 16.26万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.180 | 4.260 | 4.300 | 4.160 | 0.030 | 0.709% | 21.66万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.330 | 4.230 | 4.330 | 4.230 | -0.100 | -2.309% | 18.77万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.230 | 4.330 | 4.340 | 4.160 | 0.080 | 1.882% | 34.01万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.280 | 4.250 | 4.320 | 4.220 | -0.040 | -0.932% | 23.49万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.330 | 4.290 | 4.340 | 4.270 | -0.020 | -0.464% | 2,070.10万 | 0.89亿 | 1.324% |
| 2026-10-06 | 4.330 | 4.290 | 4.340 | 4.270 | -0.020 | -0.464% | 2,070.10万 | 0.89亿 | 1.324% |
| 2026-10-05 | 4.330 | 4.290 | 4.340 | 4.270 | -0.020 | -0.464% | 2,070.10万 | 0.89亿 | 1.324% |
| 2026-10-02 | 4.330 | 4.290 | 4.340 | 4.270 | -0.020 | -0.464% | 2,070.10万 | 0.89亿 | 1.324% |
| 2026-10-01 | 4.330 | 4.290 | 4.340 | 4.270 | -0.020 | -0.464% | 2,070.10万 | 0.89亿 | 1.324% |
| 2026-09-30 | 4.330 | 4.290 | 4.340 | 4.270 | -0.020 | -0.464% | 20.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.270 | 4.310 | 4.360 | 4.270 | 0.040 | 0.937% | 22.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.370 | 4.270 | 4.400 | 4.250 | -0.140 | -3.175% | 35.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.500 | 4.410 | 4.560 | 4.410 | -0.090 | -2.000% | 3,764.61万 | 1.68亿 | 2.408% |
| 2026-09-24 | 4.500 | 4.410 | 4.560 | 4.410 | -0.090 | -2.000% | 37.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.650 | 4.500 | 4.670 | 4.490 | -0.210 | -4.459% | 70.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.560 | 4.710 | 4.780 | 4.540 | 0.140 | 3.063% | 96.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.510 | 4.570 | 4.570 | 4.480 | 0.040 | 0.883% | 35.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.480 | 4.530 | 4.540 | 4.450 | 0.060 | 1.342% | 38.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.430 | 4.470 | 4.510 | 4.420 | 0.010 | 0.224% | 40.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.420 | 4.460 | 4.490 | 4.380 | 0.010 | 0.225% | 32.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.560 | 4.450 | 4.570 | 4.440 | -0.110 | -2.412% | 39.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.600 | 4.560 | 4.610 | 4.540 | -0.040 | -0.870% | 41.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.610 | 4.600 | 4.640 | 4.490 | -0.070 | -1.499% | 70.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.730 | 4.670 | 4.760 | 4.650 | -0.110 | -2.301% | 64.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.860 | 4.780 | 4.890 | 4.750 | -0.140 | -2.846% | 97.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.990 | 4.920 | 5.000 | 4.850 | -0.090 | -1.796% | 136.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.040 | 5.010 | 5.240 | 4.990 | 0.000 | 0.000% | 205.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.670 | 5.010 | 5.670 | 5.000 | -0.140 | -2.718% | 318.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.690 | 5.150 | 5.150 | 4.660 | 0.470 | 10.043% | 188.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.810 | 4.680 | 4.840 | 4.660 | -0.300 | -6.024% | 85.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.770 | 4.980 | 5.050 | 4.740 | 0.240 | 5.063% | 142.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.520 | 4.740 | 4.920 | 4.460 | 0.230 | 5.100% | 105.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.650 | 4.510 | 4.650 | 4.510 | -0.100 | -2.169% | 51.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.600 | 4.610 | 4.680 | 4.530 | -0.060 | -1.285% | 70.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.530 | 4.670 | 4.720 | 4.500 | 0.070 | 1.522% | 80.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.330 | 4.600 | 4.710 | 4.320 | 0.040 | 0.877% | 86.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.730 | 4.560 | 4.860 | 4.560 | 0.130 | 2.935% | 113.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.420 | 4.430 | 4.450 | 4.260 | -0.030 | -0.673% | 55.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.530 | 4.460 | 4.590 | 4.410 | -0.100 | -2.193% | 66.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.710 | 4.560 | 4.840 | 4.510 | -0.110 | -2.355% | 77.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.910 | 4.670 | 4.910 | 4.660 | -0.260 | -5.274% | 101.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.000 | 4.930 | 5.050 | 4.860 | -0.150 | -2.953% | 102.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.820 | 5.080 | 5.180 | 4.750 | 0.210 | 4.312% | 166.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.080 | 4.870 | 5.080 | 4.870 | -0.380 | -7.238% | 179.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.120 | 5.250 | 5.500 | 4.930 | 0.230 | 4.582% | 280.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.540 | 5.020 | 5.020 | 4.500 | 0.460 | 10.088% | 199.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.460 | 4.560 | 4.580 | 4.450 | 0.010 | 0.220% | 88.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.720 | 4.550 | 4.800 | 4.500 | -0.340 | -6.953% | 157.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.690 | 4.890 | 5.160 | 4.580 | 0.200 | 4.264% | 259.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.670 | 4.690 | 4.690 | 4.670 | 0.430 | 10.094% | 46.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.180 | 4.260 | 4.360 | 4.170 | 0.040 | 0.948% | 67.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.110 | 4.220 | 4.300 | 4.060 | 0.100 | 2.427% | 64.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.080 | 4.120 | 4.140 | 4.020 | 0.070 | 1.728% | 56.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.040 | 4.050 | 4.140 | 4.010 | 0.020 | 0.496% | 57.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.990 | 4.030 | 4.060 | 3.980 | 0.010 | 0.249% | 40.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.980 | 4.020 | 4.090 | 3.960 | 0.000 | 0.000% | 45.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.900 | 4.020 | 4.030 | 3.870 | 0.040 | 1.005% | 50.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.130 | 3.980 | 4.180 | 3.980 | -0.220 | -5.238% | 91.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.770 | 4.200 | 4.200 | 3.680 | 0.380 | 9.948% | 92.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.870 | 3.820 | 3.920 | 3.730 | -0.170 | -4.261% | 68.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.800 | 3.990 | 4.080 | 3.750 | 0.170 | 4.450% | 90.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.680 | 3.820 | 3.970 | 3.680 | -0.160 | -4.020% | 89.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.490 | 3.980 | 4.500 | 3.980 | -0.110 | -2.689% | 148.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.730 | 4.090 | 4.090 | 3.680 | 0.370 | 9.946% | 88.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.600 | 3.720 | 3.750 | 3.580 | 0.090 | 2.479% | 29.08万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.550 | 3.630 | 3.660 | 3.530 | 0.060 | 1.681% | 21.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.700 | 3.570 | 3.730 | 3.560 | -0.140 | -3.774% | 26.30万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.710 | 3.770 | 3.600 | 0.120 | 3.343% | 42.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.560 | 3.590 | 3.620 | 3.480 | 0.040 | 1.127% | 27.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.600 | 3.550 | 3.620 | 3.520 | -0.060 | -1.662% | 22.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.700 | 3.610 | 3.720 | 3.600 | -0.110 | -2.957% | 23.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.840 | 3.720 | 3.860 | 3.710 | -0.120 | -3.125% | 26.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.800 | 3.840 | 3.860 | 3.770 | 0.060 | 1.587% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.800 | 3.780 | 3.900 | 3.760 | -0.060 | -1.563% | 30.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.750 | 3.840 | 3.850 | 3.740 | 0.090 | 2.400% | 29.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.770 | 3.750 | 3.790 | 3.710 | -0.040 | -1.055% | 24.80万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.740 | 3.790 | 3.810 | 3.580 | 0.020 | 0.531% | 40.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.850 | 3.770 | 3.860 | 3.760 | -0.110 | -2.835% | 32.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.080 | 3.880 | 4.090 | 3.870 | -0.200 | -4.902% | 47.38万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.230 | 4.080 | 4.240 | 4.060 | -0.150 | -3.546% | 38.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.210 | 4.230 | 4.330 | 4.200 | -0.020 | -0.471% | 36.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.310 | 4.250 | 4.320 | 4.150 | -0.060 | -1.392% | 45.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.380 | 4.310 | 4.390 | 4.280 | -0.160 | -3.579% | 50.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.300 | 4.470 | 4.660 | 4.190 | 0.130 | 2.995% | 92.98万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.320 | 4.340 | 4.540 | 4.320 | 0.090 | 2.118% | 69.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.190 | 4.250 | 4.280 | 4.180 | 0.090 | 2.163% | 42.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.280 | 4.160 | 4.300 | 4.150 | -0.040 | -0.952% | 58.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.430 | 4.200 | 4.430 | 4.150 | -0.410 | -8.894% | 87.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.530 | 4.610 | 4.740 | 4.390 | 0.150 | 3.363% | 157.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.120 | 4.460 | 4.460 | 4.050 | 0.410 | 10.123% | 84.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.140 | 4.050 | 4.230 | 4.020 | -0.220 | -5.152% | 58.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.330 | 4.270 | 4.380 | 4.190 | -0.070 | -1.613% | 59.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.430 | 4.340 | 4.470 | 4.310 | -0.150 | -3.341% | 62.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.490 | 4.490 | 4.570 | 4.420 | -0.040 | -0.883% | 73.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.700 | 4.530 | 4.700 | 4.490 | -0.220 | -4.632% | 92.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.660 | 4.750 | 4.860 | 4.590 | 0.040 | 0.849% | 87.40万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.820 | 4.710 | 5.020 | 4.680 | -0.110 | -2.282% | 148.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.040 | 4.820 | 5.110 | 4.760 | -0.330 | -6.408% | 158.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.320 | 5.150 | 5.520 | 5.080 | -0.370 | -6.703% | 200.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.870 | 5.520 | 6.250 | 5.510 | -0.600 | -9.804% | 271.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.570 | 6.120 | 6.570 | 5.830 | 0.010 | 0.164% | 363.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.110 | 6.110 | 6.110 | 6.110 | 0.560 | 10.090% | 58.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.090 | 5.550 | 5.550 | 5.090 | 0.510 | 10.119% | 152.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.740 | 5.040 | 5.040 | 4.710 | 0.460 | 10.044% | 87.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.440 | 4.580 | 4.720 | 4.440 | 0.120 | 2.691% | 30.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.390 | 4.460 | 4.600 | 4.300 | 0.040 | 0.905% | 22.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.490 | 4.420 | 4.540 | 4.420 | -0.070 | -1.559% | 17.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.640 | 4.490 | 4.650 | 4.490 | -0.130 | -2.814% | 23.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.550 | 4.620 | 4.660 | 4.520 | 0.060 | 1.316% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.640 | 4.560 | 4.660 | 4.540 | -0.060 | -1.299% | 16.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.660 | 4.620 | 4.680 | 4.600 | -0.040 | -0.858% | 17.04万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.600 | 4.660 | 4.680 | 4.580 | 0.060 | 1.304% | 21.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.550 | 4.600 | 4.620 | 4.530 | 0.060 | 1.322% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.500 | 4.540 | 4.570 | 4.490 | 0.030 | 0.665% | 20.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.620 | 4.510 | 4.630 | 4.490 | -0.160 | -3.426% | 32.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.590 | 4.670 | 4.680 | 4.590 | 0.060 | 1.302% | 14.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.660 | 4.610 | 4.690 | 4.600 | -0.070 | -1.496% | 17.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.700 | 4.680 | 4.700 | 4.600 | -0.030 | -0.637% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.740 | 4.710 | 4.770 | 4.690 | -0.070 | -1.464% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.740 | 4.780 | 4.900 | 4.720 | 0.020 | 0.420% | 33.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.730 | 4.760 | 4.770 | 4.730 | 0.010 | 0.211% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.720 | 4.750 | 4.780 | 4.700 | 0.020 | 0.423% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.680 | 4.730 | 4.730 | 4.660 | 0.000 | 0.000% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.690 | 4.700 | 4.710 | 4.630 | 0.000 | 0.000% | 12.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.650 | 4.700 | 4.710 | 4.610 | 0.070 | 1.510% | 18.00万 | 0.85亿 | 1.150% |
| 2026-04-15 | 4.730 | 4.630 | 4.730 | 4.630 | 0.000 | 0.000% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.700 | 4.700 | 4.700 | 4.660 | 0.020 | 0.427% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.680 | 4.680 | 4.690 | 4.640 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.620 | 4.700 | 4.720 | 4.620 | 0.000 | 0.000% | 20.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.660 | 4.610 | 4.670 | 4.590 | 0.000 | 0.000% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.640 | 4.700 | 4.700 | 4.640 | 0.000 | 0.000% | 24.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.570 | 4.580 | 4.610 | 4.480 | 0.000 | 0.000% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.740 | 4.570 | 4.750 | 4.560 | 0.000 | 0.000% | 15.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.830 | 4.720 | 4.830 | 4.700 | 0.000 | 0.000% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.820 | 4.830 | 4.840 | 4.770 | 0.000 | 0.000% | 15.67万 | 0.00亿 | 0.000% |