久事动娱（600676）历史行情

以下为久事动娱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
2026-10-13	6.500	6.510	6.620	6.420	-0.060	-0.910%	9.29万	0.60亿	0.900%
2026-10-12	6.680	6.570	7.020	6.560	-0.100	-1.500%	15.76万	1.07亿	1.530%
2026-10-09	6.500	6.670	6.690	6.470	0.170	2.620%	7.62万	0.50亿	0.740%
2026-10-08	6.620	6.500	6.700	6.460	-0.100	-1.520%	7.78万	0.51亿	0.760%
2026-10-07	6.620	6.600	6.720	6.570	-0.050	-0.752%	838.74万	0.56亿	0.816%
2026-10-06	6.620	6.600	6.720	6.570	-0.050	-0.752%	838.74万	0.56亿	0.816%
2026-10-05	6.620	6.600	6.720	6.570	-0.050	-0.752%	838.74万	0.56亿	0.816%
2026-10-02	6.620	6.600	6.720	6.570	-0.050	-0.752%	838.74万	0.56亿	0.816%
2026-10-01	6.620	6.600	6.720	6.570	-0.050	-0.752%	838.74万	0.56亿	0.816%
2026-09-30	6.620	6.600	6.720	6.570	-0.050	-0.750%	8.39万	0.56亿	0.820%
2026-09-29	6.710	6.650	6.830	6.610	-0.030	-0.450%	9.61万	0.65亿	0.930%
2026-09-28	6.960	6.680	6.980	6.570	-0.060	-0.890%	15.68万	1.06亿	1.520%
2026-09-27	6.670	6.740	6.840	6.540	0.080	1.201%	1,381.26万	0.92亿	1.343%
2026-09-24	6.670	6.740	6.840	6.540	0.080	1.200%	13.81万	0.92亿	1.340%
2026-09-23	6.780	6.660	6.840	6.630	-0.140	-2.060%	7.44万	0.50亿	0.720%
2026-09-22	6.840	6.800	6.880	6.790	-0.050	-0.730%	7.03万	0.48亿	0.680%
2026-09-21	6.740	6.850	6.940	6.740	0.110	1.630%	11.53万	0.79亿	1.120%
2026-09-18	6.640	6.740	6.750	6.630	0.090	1.350%	5.28万	0.35亿	0.510%
2026-09-17	6.600	6.650	6.670	6.560	0.010	0.150%	4.75万	0.31亿	0.460%
2026-09-16	6.630	6.640	6.660	6.560	-0.020	-0.300%	4.24万	0.28亿	0.410%
2026-09-15	6.860	6.660	6.860	6.660	-0.200	-2.920%	6.79万	0.46亿	0.660%
2026-09-14	6.800	6.860	6.880	6.770	0.010	0.150%	7.05万	0.48亿	0.690%
2026-09-11	6.680	6.850	6.890	6.630	0.140	2.090%	11.74万	0.80亿	1.140%
2026-09-10	6.760	6.710	6.800	6.690	-0.090	-1.320%	5.93万	0.40亿	0.580%
2026-09-09	6.760	6.800	6.980	6.730	0.080	1.190%	8.32万	0.57亿	0.810%
2026-09-08	6.680	6.720	6.750	6.650	0.050	0.750%	4.51万	0.30亿	0.440%
2026-09-07	6.720	6.670	6.750	6.630	-0.060	-0.890%	6.42万	0.43亿	0.620%
2026-09-04	6.790	6.730	6.880	6.730	-0.050	-0.740%	7.59万	0.52亿	0.740%
2026-09-03	6.750	6.780	7.100	6.720	0.070	1.040%	12.96万	0.89亿	1.260%
2026-09-02	6.890	6.710	6.900	6.670	-0.200	-2.890%	8.30万	0.56亿	0.810%
2026-09-01	6.780	6.910	6.930	6.770	0.100	1.470%	10.21万	0.70亿	0.990%
2026-08-31	6.750	6.810	6.870	6.720	0.040	0.590%	10.22万	0.70亿	0.990%
2026-08-28	6.810	6.770	6.880	6.760	-0.030	-0.440%	6.38万	0.43亿	0.620%
2026-08-27	6.800	6.800	6.880	6.750	0.020	0.290%	6.34万	0.43亿	0.620%
2026-08-26	6.680	6.780	6.850	6.670	0.160	2.420%	8.36万	0.57亿	0.810%
2026-08-25	6.500	6.620	6.710	6.460	0.130	2.000%	6.14万	0.41亿	0.600%
2026-08-24	6.600	6.490	6.670	6.450	-0.110	-1.670%	6.94万	0.45亿	0.670%
2026-08-21	6.540	6.600	6.620	6.460	0.010	0.150%	5.39万	0.35亿	0.520%
2026-08-20	6.450	6.590	6.590	6.450	0.160	2.490%	5.92万	0.39亿	0.580%
2026-08-19	6.650	6.430	6.660	6.420	-0.210	-3.160%	7.64万	0.50亿	0.740%
2026-08-18	6.680	6.640	6.750	6.600	-0.100	-1.480%	6.93万	0.46亿	0.670%
2026-08-17	6.730	6.740	6.760	6.620	0.020	0.300%	6.11万	0.41亿	0.590%
2026-08-14	6.790	6.720	6.870	6.690	-0.060	-0.880%	6.94万	0.47亿	0.670%
2026-08-13	6.920	6.780	6.930	6.780	-0.170	-2.450%	9.05万	0.62亿	0.880%
2026-08-12	7.000	6.950	7.090	6.920	-0.020	-0.290%	8.26万	0.58亿	0.800%
2026-08-11	6.950	6.970	7.090	6.880	-0.030	-0.430%	10.63万	0.74亿	1.030%
2026-08-10	6.990	7.000	7.040	6.820	0.000	0.000%	9.04万	0.63亿	0.880%
2026-08-07	6.970	7.000	7.010	6.870	0.020	0.290%	10.10万	0.70亿	0.980%
2026-08-06	7.350	6.980	7.350	6.880	-0.410	-5.550%	25.65万	1.81亿	2.490%
2026-08-05	7.260	7.390	7.530	7.250	0.130	1.790%	19.21万	1.42亿	1.870%
2026-08-04	7.180	7.260	7.490	7.070	0.050	0.690%	22.75万	1.66亿	2.210%
2026-08-03	6.650	7.210	7.280	6.550	0.580	8.750%	31.98万	2.25亿	3.110%
2026-07-31	6.770	6.630	6.770	6.610	-0.020	-0.300%	8.64万	0.58亿	0.840%
2026-07-30	6.700	6.650	6.860	6.650	-0.090	-1.340%	12.28万	0.83亿	1.190%
2026-07-29	6.590	6.740	7.100	6.540	0.220	3.370%	15.84万	1.08亿	1.540%
2026-07-28	6.700	6.520	6.790	6.470	-0.290	-4.260%	13.20万	0.87亿	1.280%
2026-07-27	6.390	6.810	6.850	6.320	0.250	3.810%	13.83万	0.91亿	1.350%
2026-07-24	6.260	6.560	6.790	6.260	0.190	2.980%	16.03万	1.05亿	1.560%
2026-07-23	6.360	6.370	6.610	6.320	0.320	5.290%	13.99万	0.90亿	1.360%
2026-07-22	6.180	6.050	6.210	5.970	-0.250	-3.970%	9.44万	0.57亿	0.920%
2026-07-21	6.270	6.300	6.340	5.860	0.050	0.800%	14.67万	0.89亿	1.430%
2026-07-20	6.650	6.250	6.750	6.050	-0.440	-6.580%	15.54万	0.99亿	1.510%
2026-07-17	7.170	6.690	7.180	6.650	-0.460	-6.430%	13.73万	0.95亿	1.340%
2026-07-16	7.200	7.150	7.210	7.070	-0.050	-0.690%	9.40万	0.67亿	0.910%
2026-07-15	7.080	7.200	7.270	7.020	-0.020	-0.280%	14.61万	1.04亿	1.420%
2026-07-14	7.020	7.220	7.240	6.930	0.210	3.000%	16.27万	1.16亿	1.580%
2026-07-13	6.900	7.010	7.120	6.780	0.130	1.890%	15.27万	1.07亿	1.480%
2026-07-10	6.900	6.880	6.990	6.820	-0.080	-1.150%	10.76万	0.74亿	1.050%
2026-07-09	6.770	6.960	6.980	6.650	0.030	0.430%	12.09万	0.83亿	1.180%
2026-07-08	6.690	6.930	7.080	6.650	0.310	4.680%	13.17万	0.90亿	1.280%
2026-07-07	6.850	6.620	6.880	6.590	-0.150	-2.220%	7.75万	0.52亿	0.750%
2026-07-06	6.740	6.770	6.790	6.680	0.020	0.300%	7.97万	0.54亿	0.770%
2026-07-03	7.110	6.750	7.120	6.730	-0.310	-4.390%	15.93万	1.09亿	1.550%
2026-07-02	6.820	7.060	7.240	6.800	0.150	2.170%	23.05万	1.63亿	2.240%
2026-07-01	6.470	6.910	7.140	6.430	0.420	6.470%	29.27万	2.04亿	2.850%
2026-06-30	6.390	6.490	6.620	6.320	0.060	0.930%	8.67万	0.56亿	0.840%
2026-06-29	6.590	6.430	6.670	6.350	-0.200	-3.020%	10.16万	0.66亿	0.990%
2026-06-26	6.780	6.630	6.840	6.570	-0.220	-3.210%	9.64万	0.64亿	0.940%
2026-06-25	6.700	6.850	6.920	6.680	0.050	0.740%	10.29万	0.70亿	1.000%
2026-06-24	6.760	6.800	6.980	6.690	-0.030	-0.440%	11.61万	0.79亿	1.130%
2026-06-23	6.710	6.830	7.020	6.620	0.170	2.550%	16.97万	1.16亿	1.650%
2026-06-22	6.800	6.660	6.800	6.500	-0.220	-3.200%	18.51万	1.22亿	1.800%
2026-06-18	7.030	6.880	7.120	6.760	-0.150	-2.130%	28.23万	1.95亿	2.740%
2026-06-17	6.550	7.030	7.030	6.550	0.640	10.020%	18.20万	1.26亿	1.770%
2026-06-16	6.600	6.390	6.610	6.330	-0.200	-3.030%	11.12万	0.71亿	1.080%
2026-06-15	6.600	6.590	6.650	6.450	0.070	1.070%	11.04万	0.73亿	1.070%
2026-06-12	6.300	6.520	6.520	6.190	0.200	3.160%	13.36万	0.85亿	1.300%
2026-06-11	6.080	6.320	6.460	5.920	0.210	3.440%	19.73万	1.22亿	1.920%
2026-06-10	6.200	6.110	6.200	6.020	-0.100	-1.610%	9.52万	0.58亿	0.930%
2026-06-09	6.210	6.210	6.230	6.080	0.060	0.980%	8.02万	0.49亿	0.780%
2026-06-08	6.280	6.150	6.390	6.000	-0.190	-3.000%	11.95万	0.74亿	1.160%
2026-06-05	6.370	6.340	6.410	6.280	-0.010	-0.160%	8.31万	0.53亿	0.810%
2026-06-04	6.350	6.350	6.500	6.290	-0.060	-0.940%	10.31万	0.66亿	1.000%
2026-06-03	6.550	6.410	6.590	6.300	-0.190	-2.880%	12.71万	0.81亿	1.240%
2026-06-02	6.570	6.600	6.650	6.450	0.060	0.920%	10.82万	0.71亿	1.050%
2026-06-01	6.750	6.540	6.770	6.470	-0.170	-2.530%	13.34万	0.88亿	1.300%
2026-05-29	6.790	6.710	6.820	6.660	-0.030	-0.450%	12.13万	0.81亿	1.180%
2026-05-28	6.510	6.740	6.850	6.470	0.210	3.220%	17.90万	1.20亿	1.740%
2026-05-27	6.570	6.530	6.690	6.470	-0.050	-0.760%	11.83万	0.78亿	1.150%
2026-05-26	6.690	6.580	6.690	6.460	-0.100	-1.500%	15.90万	1.04亿	1.550%
2026-05-25	7.020	6.680	7.090	6.610	-0.410	-5.780%	29.63万	2.01亿	2.880%
2026-05-22	7.160	7.090	7.250	6.890	-0.140	-1.940%	21.60万	1.52亿	2.100%
2026-05-21	8.380	7.230	8.380	7.220	-0.400	-5.240%	45.53万	3.46亿	4.430%
2026-05-20	7.910	7.630	7.920	7.470	-0.210	-2.680%	20.79万	1.58亿	2.020%
2026-05-19	8.250	7.840	8.350	7.830	-0.250	-3.090%	46.82万	3.75亿	4.550%
2026-05-18	8.060	8.090	8.090	7.620	0.740	10.070%	27.22万	2.19亿	2.650%
2026-05-15	7.260	7.350	7.460	7.160	0.090	1.240%	14.97万	1.09亿	1.460%
2026-05-14	7.710	7.260	7.750	7.250	-0.440	-5.710%	23.98万	1.77亿	2.330%
2026-05-13	7.710	7.700	7.890	7.570	-0.060	-0.770%	20.34万	1.57亿	1.980%
2026-05-12	8.550	7.760	8.760	7.760	-0.860	-9.980%	50.24万	4.05亿	4.880%
2026-05-11	8.170	8.620	8.990	8.170	0.400	4.870%	28.92万	2.51亿	2.810%
2026-05-08	8.100	8.220	8.230	8.080	0.130	1.610%	11.28万	0.92亿	1.100%
2026-05-07	7.920	8.090	8.110	7.920	0.140	1.760%	11.11万	0.89亿	1.080%
2026-05-06	8.170	7.950	8.170	7.890	-0.230	-2.810%	18.71万	1.49亿	1.820%
2026-04-30	8.130	8.180	8.390	8.050	0.000	0.000%	15.89万	1.30亿	1.550%
2026-04-29	8.220	8.180	8.260	8.130	-0.010	-0.120%	9.73万	0.80亿	0.950%
2026-04-28	8.160	8.190	8.280	8.070	0.040	0.490%	12.31万	1.01亿	1.200%
2026-04-27	7.980	8.150	8.150	7.930	0.180	2.260%	10.86万	0.88亿	1.060%
2026-04-24	8.050	7.970	8.050	7.870	-0.080	-0.990%	9.26万	0.74亿	0.900%
2026-04-23	8.050	8.050	8.170	7.940	0.060	0.750%	11.83万	0.95亿	1.150%
2026-04-22	8.000	7.990	8.040	7.930	-0.040	-0.500%	7.27万	0.58亿	0.710%
2026-04-21	7.930	8.030	8.120	7.890	0.100	1.260%	13.58万	1.09亿	1.320%
2026-04-20	7.980	7.930	8.050	7.870	-0.020	-0.250%	11.09万	0.88亿	1.080%
2026-04-17	8.040	7.950	8.130	7.860	-0.110	-1.360%	18.47万	1.47亿	1.800%
2026-04-16	7.590	8.060	8.300	7.510	0.500	6.610%	32.61万	2.61亿	3.170%
2026-04-15	7.600	7.560	7.710	7.520	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-14	7.570	7.580	7.610	7.500	0.010	0.132%	7.94万	0.00亿	0.000%
2026-04-13	7.660	7.570	7.710	7.510	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-10	7.750	7.710	7.860	7.700	0.000	0.000%	8.92万	0.00亿	0.000%
2026-04-09	7.670	7.740	7.810	7.640	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-08	7.580	7.730	7.750	7.540	0.000	0.000%	13.26万	0.00亿	0.000%
2026-04-07	7.220	7.460	7.460	7.220	0.000	0.000%	8.06万	0.00亿	0.000%
2026-04-03	7.540	7.220	7.560	7.200	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-02	7.580	7.510	7.720	7.470	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-01	7.600	7.600	7.680	7.480	0.000	0.000%	9.90万	0.00亿	0.000%