陆家嘴（600663）历史行情

以下为陆家嘴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
2026-10-14	9.140	8.960	9.200	8.930	-0.250	-2.714%	4,328.61万	3.91亿	1.100%
2026-10-13	9.210	9.210	9.850	9.160	-0.080	-0.861%	70.83万	0.00亿	0.000%
2026-10-12	9.850	9.290	10.190	9.220	-0.860	-8.473%	73.86万	0.00亿	0.000%
2026-10-09	11.210	10.150	11.540	10.010	-0.970	-8.723%	89.27万	0.00亿	0.000%
2026-10-08	10.610	11.120	11.120	10.610	1.010	9.990%	39.23万	0.00亿	0.000%
2026-10-07	9.290	10.110	10.110	9.080	0.920	10.011%	3,651.45万	3.51亿	0.928%
2026-10-06	9.290	10.110	10.110	9.080	0.920	10.011%	3,651.45万	3.51亿	0.928%
2026-10-05	9.290	10.110	10.110	9.080	0.920	10.011%	3,651.45万	3.51亿	0.928%
2026-10-02	9.290	10.110	10.110	9.080	0.920	10.011%	3,651.45万	3.51亿	0.928%
2026-10-01	9.290	10.110	10.110	9.080	0.920	10.011%	3,651.45万	3.51亿	0.928%
2026-09-30	9.290	10.110	10.110	9.080	0.920	10.011%	36.51万	0.00亿	0.000%
2026-09-29	8.800	9.190	9.260	8.750	0.440	5.029%	25.72万	0.00亿	0.000%
2026-09-28	8.760	8.750	8.910	8.680	0.040	0.459%	14.71万	0.00亿	0.000%
2026-09-27	9.100	8.710	9.140	8.710	-0.440	-4.809%	2,170.36万	1.92亿	0.552%
2026-09-24	9.100	8.710	9.140	8.710	-0.440	-4.809%	21.70万	0.00亿	0.000%
2026-09-23	8.800	9.150	9.320	8.800	0.300	3.390%	26.74万	0.00亿	0.000%
2026-09-22	9.210	8.850	9.260	8.760	-0.250	-2.747%	15.23万	0.00亿	0.000%
2026-09-21	8.870	9.100	9.180	8.750	0.200	2.247%	17.09万	0.00亿	0.000%
2026-09-18	8.990	8.900	9.000	8.750	0.020	0.225%	11.67万	0.00亿	0.000%
2026-09-17	8.810	8.880	8.920	8.780	0.030	0.339%	8.05万	0.00亿	0.000%
2026-09-16	8.920	8.850	8.930	8.790	-0.080	-0.896%	8.93万	0.00亿	0.000%
2026-09-15	8.970	8.930	9.040	8.860	-0.030	-0.335%	8.09万	0.00亿	0.000%
2026-09-14	8.830	8.960	8.990	8.800	0.100	1.129%	12.49万	0.00亿	0.000%
2026-09-11	9.050	8.860	9.090	8.820	-0.270	-2.957%	10.56万	0.00亿	0.000%
2026-09-10	9.060	9.130	9.170	9.010	0.020	0.220%	6.95万	0.00亿	0.000%
2026-09-09	8.960	9.110	9.160	8.940	0.080	0.886%	7.97万	0.00亿	0.000%
2026-09-08	8.960	9.030	9.160	8.960	0.010	0.111%	8.97万	0.00亿	0.000%
2026-09-07	9.100	9.020	9.140	8.930	-0.070	-0.770%	17.51万	0.00亿	0.000%
2026-09-04	9.070	9.090	9.280	9.050	-0.040	-0.438%	10.27万	0.00亿	0.000%
2026-09-03	9.080	9.130	9.190	8.950	0.070	0.773%	10.04万	0.00亿	0.000%
2026-09-02	9.120	9.060	9.230	8.860	-0.120	-1.307%	14.40万	0.00亿	0.000%
2026-09-01	9.000	9.180	9.280	8.960	0.030	0.328%	18.19万	0.00亿	0.000%
2026-08-31	9.210	9.150	9.280	8.850	0.170	1.893%	27.19万	0.00亿	0.000%
2026-08-28	9.200	8.980	9.240	8.950	-0.140	-1.535%	17.45万	0.00亿	0.000%
2026-08-27	9.270	9.120	9.380	9.080	-0.240	-2.564%	15.17万	0.00亿	0.000%
2026-08-26	9.300	9.360	9.480	9.250	-0.010	-0.107%	11.24万	0.00亿	0.000%
2026-08-25	9.260	9.370	9.430	9.260	0.020	0.214%	12.41万	0.00亿	0.000%
2026-08-24	9.280	9.350	9.500	9.210	-0.020	-0.213%	17.53万	0.00亿	0.000%
2026-08-21	9.500	9.370	9.500	9.330	-0.180	-1.885%	14.39万	0.00亿	0.000%
2026-08-20	9.490	9.550	9.720	9.410	0.120	1.273%	21.25万	0.00亿	0.000%
2026-08-19	9.550	9.430	9.690	9.390	-0.140	-1.463%	14.74万	0.00亿	0.000%
2026-08-18	9.410	9.570	9.630	9.330	0.120	1.270%	19.66万	0.00亿	0.000%
2026-08-17	9.210	9.450	9.450	8.990	0.150	1.613%	28.99万	0.00亿	0.000%
2026-08-14	9.440	9.300	9.580	9.230	-0.060	-0.641%	22.52万	0.00亿	0.000%
2026-08-13	9.630	9.360	9.750	9.350	-0.290	-3.005%	21.10万	0.00亿	0.000%
2026-08-12	9.520	9.650	9.750	9.420	0.040	0.416%	22.14万	0.00亿	0.000%
2026-08-11	9.350	9.610	9.650	9.340	0.220	2.343%	24.47万	0.00亿	0.000%
2026-08-10	9.140	9.390	9.450	8.860	0.260	2.848%	30.57万	0.00亿	0.000%
2026-08-07	9.000	9.130	9.230	8.950	0.070	0.773%	26.15万	0.00亿	0.000%
2026-08-06	8.790	9.060	9.150	8.780	0.230	2.605%	32.00万	0.00亿	0.000%
2026-08-05	8.650	8.830	8.980	8.600	0.020	0.227%	35.60万	0.00亿	0.000%
2026-08-04	8.670	8.810	8.840	8.360	0.140	1.615%	40.28万	0.00亿	0.000%
2026-08-03	8.010	8.670	8.730	7.980	0.640	7.970%	57.60万	0.00亿	0.000%
2026-07-31	8.320	8.030	8.320	7.730	-0.250	-3.019%	45.91万	0.00亿	0.000%
2026-07-30	7.520	8.280	8.280	7.500	0.750	9.960%	53.22万	0.00亿	0.000%
2026-07-29	7.370	7.530	7.580	7.310	0.170	2.310%	17.02万	0.00亿	0.000%
2026-07-28	7.050	7.360	7.380	7.050	0.280	3.955%	18.65万	0.00亿	0.000%
2026-07-27	6.910	7.080	7.080	6.850	0.210	3.057%	12.63万	0.00亿	0.000%
2026-07-24	6.950	6.870	7.070	6.860	-0.090	-1.293%	6.54万	0.00亿	0.000%
2026-07-23	6.840	6.960	6.970	6.840	0.030	0.433%	7.73万	0.00亿	0.000%
2026-07-22	6.910	6.930	6.980	6.800	0.000	0.000%	10.82万	0.00亿	0.000%
2026-07-21	6.900	6.930	7.190	6.900	0.000	0.000%	17.01万	0.00亿	0.000%
2026-07-20	6.830	6.930	7.030	6.820	0.090	1.316%	15.14万	0.00亿	0.000%
2026-07-17	6.850	6.840	7.060	6.820	-0.050	-0.726%	12.35万	0.00亿	0.000%
2026-07-16	6.770	6.890	6.900	6.730	0.110	1.622%	11.14万	0.00亿	0.000%
2026-07-15	6.520	6.780	6.790	6.490	0.250	3.828%	13.53万	0.00亿	0.000%
2026-07-14	6.600	6.530	6.630	6.450	-0.070	-1.061%	12.20万	0.00亿	0.000%
2026-07-13	6.590	6.600	6.650	6.450	0.010	0.152%	13.15万	0.00亿	0.000%
2026-07-10	6.310	6.590	6.610	6.270	0.240	3.780%	12.97万	0.00亿	0.000%
2026-07-09	6.350	6.350	6.410	6.270	-0.030	-0.470%	7.76万	0.00亿	0.000%
2026-07-08	6.280	6.380	6.460	6.210	0.100	1.592%	8.38万	0.00亿	0.000%
2026-07-07	6.390	6.280	6.390	6.210	-0.100	-1.567%	6.89万	0.00亿	0.000%
2026-07-06	6.370	6.380	6.470	6.330	-0.020	-0.313%	11.33万	0.00亿	0.000%
2026-07-03	6.430	6.400	6.530	6.340	0.020	0.313%	7.17万	0.00亿	0.000%
2026-07-02	6.440	6.380	6.520	6.290	0.010	0.157%	9.17万	0.00亿	0.000%
2026-07-01	6.300	6.370	6.460	6.200	0.090	1.433%	8.28万	0.00亿	0.000%
2026-06-30	6.400	6.280	6.430	6.190	-0.140	-2.181%	8.76万	0.00亿	0.000%
2026-06-29	6.240	6.420	6.470	6.130	0.180	2.885%	11.42万	0.00亿	0.000%
2026-06-26	6.310	6.240	6.380	6.220	-0.110	-1.732%	8.15万	0.00亿	0.000%
2026-06-25	6.320	6.350	6.460	6.240	0.000	0.000%	8.17万	0.00亿	0.000%
2026-06-24	6.700	6.350	6.700	6.320	-0.300	-4.511%	9.23万	0.00亿	0.000%
2026-06-23	6.650	6.650	6.780	6.600	0.010	0.151%	7.16万	0.00亿	0.000%
2026-06-22	6.560	6.640	6.660	6.420	0.060	0.912%	10.24万	0.00亿	0.000%
2026-06-18	6.760	6.580	6.760	6.520	-0.210	-3.093%	9.43万	0.00亿	0.000%
2026-06-17	6.720	6.790	6.860	6.600	0.070	1.042%	9.08万	0.00亿	0.000%
2026-06-16	6.780	6.720	6.790	6.500	-0.060	-0.885%	10.01万	0.00亿	0.000%
2026-06-15	6.640	6.780	6.800	6.640	0.190	2.883%	14.73万	0.00亿	0.000%
2026-06-12	6.510	6.590	6.690	6.390	0.150	2.329%	18.98万	0.00亿	0.000%
2026-06-11	6.560	6.440	6.600	6.400	-0.110	-1.679%	12.39万	0.00亿	0.000%
2026-06-10	6.570	6.550	6.620	6.450	-0.020	-0.304%	11.91万	0.00亿	0.000%
2026-06-09	6.770	6.570	6.800	6.560	-0.200	-2.954%	12.04万	0.00亿	0.000%
2026-06-08	6.900	6.770	6.950	6.700	-0.190	-2.730%	11.22万	0.00亿	0.000%
2026-06-05	6.990	6.960	7.120	6.940	-0.040	-0.571%	8.62万	0.00亿	0.000%
2026-06-04	7.100	7.000	7.190	6.970	-0.110	-1.547%	7.52万	0.00亿	0.000%
2026-06-03	7.230	7.110	7.240	7.050	-0.100	-1.387%	9.10万	0.00亿	0.000%
2026-06-02	7.510	7.210	7.560	7.120	-0.260	-3.481%	16.12万	0.00亿	0.000%
2026-06-01	7.290	7.470	7.570	7.070	0.280	3.894%	23.11万	0.00亿	0.000%
2026-05-29	6.980	7.190	7.300	6.960	0.250	3.602%	13.99万	0.00亿	0.000%
2026-05-28	6.990	6.940	7.060	6.870	-0.050	-0.715%	7.32万	0.00亿	0.000%
2026-05-27	7.120	6.990	7.190	6.930	-0.160	-2.238%	9.35万	0.00亿	0.000%
2026-05-26	7.060	7.150	7.190	7.030	0.080	1.132%	10.28万	0.00亿	0.000%
2026-05-25	7.000	7.070	7.100	6.980	0.080	1.144%	9.45万	0.00亿	0.000%
2026-05-22	7.070	6.990	7.090	6.960	-0.060	-0.851%	12.40万	0.00亿	0.000%
2026-05-21	7.200	7.050	7.310	7.010	-0.160	-2.219%	18.59万	0.00亿	0.000%
2026-05-20	7.400	7.210	7.410	7.120	-0.180	-2.436%	18.62万	0.00亿	0.000%
2026-05-19	7.570	7.390	7.660	7.320	-0.180	-2.378%	20.65万	0.00亿	0.000%
2026-05-18	7.890	7.570	7.910	7.510	-0.330	-4.177%	18.04万	0.00亿	0.000%
2026-05-15	8.240	7.900	8.290	7.860	-0.320	-3.893%	15.88万	0.00亿	0.000%
2026-05-14	8.540	8.220	8.580	8.220	-0.320	-3.747%	14.36万	0.00亿	0.000%
2026-05-13	8.690	8.540	8.820	8.460	-0.210	-2.400%	15.34万	0.00亿	0.000%
2026-05-12	8.590	8.750	8.890	8.590	0.150	1.744%	24.72万	0.00亿	0.000%
2026-05-11	8.430	8.600	8.690	8.380	0.150	1.775%	19.28万	0.00亿	0.000%
2026-05-08	8.340	8.450	8.490	8.310	0.090	1.077%	12.84万	0.00亿	0.000%
2026-05-07	8.430	8.360	8.550	8.340	-0.080	-0.948%	13.96万	0.00亿	0.000%
2026-05-06	8.160	8.440	8.460	8.090	0.270	3.305%	23.02万	0.00亿	0.000%
2026-04-30	7.920	8.170	8.210	7.910	0.270	3.418%	26.75万	0.00亿	0.000%
2026-04-29	7.790	7.900	7.930	7.790	0.120	1.542%	8.73万	0.00亿	0.000%
2026-04-28	7.760	7.780	7.840	7.740	-0.010	-0.128%	7.44万	0.00亿	0.000%
2026-04-27	7.610	7.790	7.830	7.590	0.130	1.697%	10.17万	0.00亿	0.000%
2026-04-24	7.550	7.660	7.710	7.540	0.130	1.726%	8.98万	0.00亿	0.000%
2026-04-23	7.540	7.530	7.580	7.460	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-22	7.740	7.530	7.790	7.500	-0.250	-3.213%	12.49万	0.00亿	0.000%
2026-04-21	7.750	7.780	7.850	7.750	0.030	0.387%	5.24万	0.00亿	0.000%
2026-04-20	7.930	7.750	7.930	7.740	-0.140	-1.774%	6.81万	0.00亿	0.000%
2026-04-17	7.810	7.890	7.940	7.750	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-16	7.780	7.820	7.850	7.750	0.040	0.510%	5.24万	0.41亿	0.170%
2026-04-15	7.810	7.780	7.880	7.750	0.000	0.000%	7.99万	0.00亿	0.000%
2026-04-14	7.720	7.830	7.850	7.700	0.150	1.953%	9.20万	0.00亿	0.000%
2026-04-13	7.700	7.680	7.810	7.670	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-10	7.580	7.670	7.770	7.570	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-09	7.620	7.550	7.660	7.540	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-08	7.590	7.670	7.700	7.570	0.000	0.000%	8.09万	0.00亿	0.000%
2026-04-07	7.640	7.470	7.670	7.420	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-03	7.730	7.620	7.750	7.600	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-02	7.680	7.740	7.790	7.570	0.000	0.000%	8.27万	0.00亿	0.000%
2026-04-01	7.740	7.730	7.760	7.650	0.000	0.000%	5.13万	0.00亿	0.000%