申达股份（600626）历史行情
以下为申达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.630 | 3.550 | 3.640 | 3.530 | -0.110 | -3.005% | 9.38万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.720 | 3.660 | 3.760 | 3.650 | -0.080 | -2.139% | 8.91万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.690 | 3.740 | 3.760 | 3.620 | 0.040 | 1.081% | 9.88万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.780 | 3.700 | 3.820 | 3.690 | -0.090 | -2.375% | 10.18万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.730 | 3.790 | 3.790 | 3.650 | 0.070 | 1.882% | 11.48万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.770 | 3.720 | 3.780 | 3.700 | -0.050 | -1.326% | 10.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.770 | 3.770 | 3.810 | 3.730 | 0.020 | 0.533% | 1,228.81万 | 0.46亿 | 0.930% |
| 2026-10-06 | 3.770 | 3.770 | 3.810 | 3.730 | 0.020 | 0.533% | 1,228.81万 | 0.46亿 | 0.930% |
| 2026-10-05 | 3.770 | 3.770 | 3.810 | 3.730 | 0.020 | 0.533% | 1,228.81万 | 0.46亿 | 0.930% |
| 2026-10-02 | 3.770 | 3.770 | 3.810 | 3.730 | 0.020 | 0.533% | 1,228.81万 | 0.46亿 | 0.930% |
| 2026-10-01 | 3.770 | 3.770 | 3.810 | 3.730 | 0.020 | 0.533% | 1,228.81万 | 0.46亿 | 0.930% |
| 2026-09-30 | 3.770 | 3.770 | 3.810 | 3.730 | 0.020 | 0.533% | 12.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.760 | 3.750 | 3.860 | 3.730 | -0.010 | -0.266% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.790 | 3.760 | 3.810 | 3.710 | -0.050 | -1.312% | 13.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.760 | 3.810 | 3.910 | 3.740 | 0.020 | 0.528% | 1,928.38万 | 0.74亿 | 1.460% |
| 2026-09-24 | 3.760 | 3.810 | 3.910 | 3.740 | 0.020 | 0.528% | 19.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.830 | 3.790 | 3.850 | 3.720 | -0.040 | -1.044% | 20.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.860 | 3.830 | 3.910 | 3.760 | -0.060 | -1.542% | 19.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.690 | 3.890 | 3.970 | 3.690 | 0.210 | 5.707% | 27.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.720 | 3.680 | 3.750 | 3.650 | -0.020 | -0.541% | 11.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.550 | 3.700 | 3.730 | 3.530 | 0.130 | 3.641% | 16.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.560 | 3.570 | 3.590 | 3.500 | 0.020 | 0.563% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.630 | 3.550 | 3.630 | 3.530 | -0.090 | -2.473% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.580 | 3.640 | 3.700 | 3.560 | 0.050 | 1.393% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.650 | 3.590 | 3.680 | 3.560 | -0.080 | -2.180% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.730 | 3.670 | 3.750 | 3.670 | -0.070 | -1.872% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.700 | 3.740 | 3.760 | 3.680 | 0.020 | 0.538% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.660 | 3.720 | 3.730 | 3.630 | 0.070 | 1.918% | 11.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.610 | 3.650 | 3.670 | 3.580 | 0.060 | 1.671% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.630 | 3.590 | 3.660 | 3.570 | -0.020 | -0.554% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.660 | 3.610 | 3.690 | 3.610 | -0.030 | -0.824% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.690 | 3.640 | 3.710 | 3.600 | -0.070 | -1.887% | 9.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.640 | 3.710 | 3.720 | 3.630 | 0.090 | 2.486% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.670 | 3.620 | 3.700 | 3.600 | -0.080 | -2.162% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.700 | 3.700 | 3.720 | 3.600 | 0.050 | 1.370% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.670 | 3.650 | 3.680 | 3.530 | -0.040 | -1.084% | 16.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.630 | 3.690 | 3.710 | 3.620 | 0.060 | 1.653% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.530 | 3.630 | 3.640 | 3.500 | 0.110 | 3.125% | 10.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.540 | 3.520 | 3.570 | 3.490 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.540 | 3.520 | 3.550 | 3.480 | -0.030 | -0.845% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.530 | 3.550 | 3.570 | 3.500 | 0.050 | 1.429% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.570 | 3.500 | 3.570 | 3.480 | -0.080 | -2.235% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.550 | 3.580 | 3.590 | 3.530 | 0.020 | 0.562% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.510 | 3.560 | 3.570 | 3.450 | 0.090 | 2.594% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.530 | 3.470 | 3.530 | 3.450 | -0.050 | -1.420% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.580 | 3.520 | 3.600 | 3.520 | -0.060 | -1.676% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.560 | 3.580 | 3.610 | 3.530 | 0.020 | 0.562% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.520 | 3.560 | 3.590 | 3.470 | 0.020 | 0.565% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.450 | 3.540 | 3.540 | 3.440 | 0.100 | 2.907% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.470 | 3.440 | 3.500 | 3.380 | -0.040 | -1.149% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.470 | 3.480 | 3.500 | 3.430 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.450 | 3.480 | 3.510 | 3.450 | 0.010 | 0.288% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.490 | 3.470 | 3.510 | 3.460 | -0.020 | -0.573% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.460 | 3.490 | 3.510 | 3.440 | 0.000 | 0.000% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.470 | 3.490 | 3.490 | 3.420 | 0.050 | 1.453% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.420 | 3.440 | 3.490 | 3.390 | 0.030 | 0.880% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.350 | 3.410 | 3.430 | 3.310 | 0.100 | 3.021% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.270 | 3.310 | 3.340 | 3.240 | 0.050 | 1.534% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.160 | 3.260 | 3.270 | 3.160 | 0.080 | 2.516% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.260 | 3.180 | 3.270 | 3.160 | -0.080 | -2.454% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.200 | 3.260 | 3.270 | 3.190 | 0.050 | 1.558% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.220 | 3.210 | 3.270 | 3.180 | -0.030 | -0.926% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.310 | 3.240 | 3.310 | 3.190 | -0.050 | -1.520% | 14.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.320 | 3.290 | 3.370 | 3.220 | 0.020 | 0.612% | 16.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.350 | 3.270 | 3.410 | 3.260 | -0.070 | -2.096% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.290 | 3.340 | 3.380 | 3.240 | 0.040 | 1.212% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.200 | 3.300 | 3.330 | 3.190 | 0.130 | 4.101% | 13.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.120 | 3.170 | 3.180 | 3.080 | 0.080 | 2.589% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.190 | 3.090 | 3.210 | 3.090 | -0.110 | -3.438% | 10.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.140 | 3.200 | 3.260 | 3.090 | 0.070 | 2.236% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.180 | 3.130 | 3.190 | 3.080 | -0.040 | -1.262% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.190 | 3.170 | 3.220 | 3.120 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.240 | 3.170 | 3.260 | 3.170 | -0.090 | -2.761% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.360 | 3.260 | 3.360 | 3.220 | -0.050 | -1.511% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.260 | 3.310 | 3.340 | 3.250 | 0.040 | 1.223% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.240 | 3.270 | 3.350 | 3.240 | 0.000 | 0.000% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.190 | 3.270 | 3.310 | 3.160 | 0.090 | 2.830% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.190 | 3.180 | 3.230 | 3.130 | -0.030 | -0.935% | 10.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.220 | 3.210 | 3.240 | 3.090 | -0.010 | -0.311% | 14.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.300 | 3.220 | 3.310 | 3.190 | -0.080 | -2.424% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.430 | 3.300 | 3.430 | 3.290 | -0.100 | -2.941% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.540 | 3.400 | 3.550 | 3.380 | -0.140 | -3.955% | 13.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.520 | 3.540 | 3.640 | 3.490 | 0.030 | 0.855% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.440 | 3.510 | 3.530 | 3.350 | 0.080 | 2.332% | 15.98万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.410 | 3.430 | 3.450 | 3.320 | 0.040 | 1.180% | 11.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.430 | 3.390 | 3.440 | 3.360 | -0.040 | -1.166% | 10.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.540 | 3.430 | 3.550 | 3.390 | -0.070 | -2.000% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.460 | 3.500 | 3.600 | 3.460 | 0.040 | 1.156% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.420 | 3.460 | 3.500 | 3.380 | 0.080 | 2.367% | 12.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.400 | 3.380 | 3.460 | 3.330 | -0.050 | -1.458% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.450 | 3.430 | 3.470 | 3.390 | -0.010 | -0.291% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.450 | 3.440 | 3.470 | 3.380 | 0.010 | 0.292% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.490 | 3.430 | 3.530 | 3.390 | -0.100 | -2.833% | 13.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.510 | 3.530 | 3.590 | 3.470 | 0.030 | 0.857% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.570 | 3.500 | 3.610 | 3.470 | -0.080 | -2.235% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.640 | 3.580 | 3.640 | 3.560 | -0.070 | -1.918% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.770 | 3.650 | 3.770 | 3.630 | -0.110 | -2.926% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.640 | 3.760 | 3.810 | 3.590 | 0.090 | 2.452% | 17.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.780 | 3.670 | 3.800 | 3.630 | -0.120 | -3.166% | 19.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.770 | 3.790 | 3.830 | 3.690 | 0.000 | 0.000% | 17.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.050 | 3.790 | 4.050 | 3.750 | -0.260 | -6.420% | 31.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.090 | 4.050 | 4.130 | 3.980 | -0.080 | -1.937% | 22.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.130 | 4.130 | 4.190 | 4.060 | 0.030 | 0.732% | 28.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.210 | 4.100 | 4.270 | 4.020 | -0.060 | -1.442% | 30.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.170 | 4.160 | 4.300 | 4.150 | -0.010 | -0.240% | 39.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.150 | 4.170 | 4.250 | 4.050 | -0.030 | -0.714% | 62.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.820 | 4.200 | 4.200 | 3.820 | 0.380 | 9.948% | 33.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.950 | 3.820 | 3.980 | 3.720 | -0.160 | -4.020% | 36.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.790 | 3.980 | 4.080 | 3.730 | 0.210 | 5.570% | 36.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.850 | 3.770 | 3.880 | 3.770 | -0.080 | -2.078% | 12.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.840 | 3.850 | 3.880 | 3.780 | 0.000 | 0.000% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.990 | 3.850 | 4.000 | 3.830 | -0.150 | -3.750% | 22.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.990 | 4.000 | 4.050 | 3.910 | -0.020 | -0.498% | 18.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.900 | 4.020 | 4.050 | 3.870 | 0.130 | 3.342% | 23.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.940 | 3.890 | 3.960 | 3.880 | -0.030 | -0.765% | 14.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.920 | 3.920 | 3.940 | 3.890 | 0.010 | 0.256% | 15.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.940 | 3.910 | 3.950 | 3.830 | -0.010 | -0.255% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.840 | 3.920 | 3.950 | 3.830 | 0.050 | 1.292% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.890 | 3.870 | 3.950 | 3.820 | -0.030 | -0.769% | 13.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.870 | 3.900 | 3.910 | 3.770 | 0.040 | 1.036% | 12.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.820 | 3.860 | 3.890 | 3.800 | 0.000 | 0.000% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.890 | 3.860 | 3.910 | 3.830 | -0.010 | -0.258% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.880 | 3.870 | 3.930 | 3.850 | -0.010 | -0.258% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.900 | 3.880 | 3.910 | 3.840 | -0.030 | -0.767% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.900 | 3.910 | 3.930 | 3.870 | 0.000 | 0.000% | 10.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.940 | 3.890 | 3.970 | 3.850 | 0.000 | 0.000% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.890 | 3.950 | 3.970 | 3.860 | 0.070 | 1.800% | 10.08万 | 0.40亿 | 0.910% |
| 2026-04-15 | 3.950 | 3.880 | 3.950 | 3.860 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.930 | 3.930 | 3.940 | 3.870 | 0.020 | 0.512% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.930 | 3.910 | 3.940 | 3.880 | 0.000 | 0.000% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.900 | 3.930 | 3.970 | 3.890 | 0.000 | 0.000% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.970 | 3.890 | 3.970 | 3.870 | 0.000 | 0.000% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.930 | 3.960 | 3.970 | 3.910 | 0.000 | 0.000% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.770 | 3.860 | 3.870 | 3.760 | 0.000 | 0.000% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.890 | 3.780 | 3.910 | 3.750 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.000 | 3.890 | 4.000 | 3.870 | 0.000 | 0.000% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.010 | 3.990 | 4.030 | 3.940 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |