重百集团（600729）历史行情

以下为重百集团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
2026-10-12	19.000	18.880	19.230	18.740	-0.140	-0.736%	2.85万	0.00亿	0.000%
2026-10-09	18.500	19.020	19.050	18.430	0.550	2.978%	4.88万	0.00亿	0.000%
2026-10-08	18.550	18.470	18.570	18.330	0.030	0.163%	1.64万	0.00亿	0.000%
2026-10-07	18.120	18.440	18.470	18.070	0.360	1.991%	250.75万	0.46亿	1.303%
2026-10-06	18.120	18.440	18.470	18.070	0.360	1.991%	250.75万	0.46亿	1.303%
2026-10-05	18.120	18.440	18.470	18.070	0.360	1.991%	250.75万	0.46亿	1.303%
2026-10-02	18.120	18.440	18.470	18.070	0.360	1.991%	250.75万	0.46亿	1.303%
2026-10-01	18.120	18.440	18.470	18.070	0.360	1.991%	250.75万	0.46亿	1.303%
2026-09-30	18.120	18.440	18.470	18.070	0.360	1.991%	2.51万	0.00亿	0.000%
2026-09-29	18.270	18.080	18.360	18.060	-0.150	-0.823%	1.78万	0.00亿	0.000%
2026-09-28	18.140	18.230	18.310	18.020	0.090	0.496%	2.04万	0.00亿	0.000%
2026-09-27	18.390	18.140	18.460	18.080	-0.240	-1.306%	196.11万	0.36亿	1.019%
2026-09-24	18.390	18.140	18.460	18.080	-0.240	-1.306%	1.96万	0.00亿	0.000%
2026-09-23	18.520	18.380	18.660	18.370	-0.100	-0.541%	2.46万	0.00亿	0.000%
2026-09-22	18.530	18.480	18.640	18.400	-0.030	-0.162%	2.80万	0.00亿	0.000%
2026-09-21	18.390	18.510	18.530	18.230	0.120	0.653%	3.96万	0.00亿	0.000%
2026-09-18	18.490	18.390	18.660	18.390	-0.090	-0.487%	3.64万	0.00亿	0.000%
2026-09-17	18.430	18.480	18.550	18.360	-0.010	-0.054%	1.43万	0.00亿	0.000%
2026-09-16	18.610	18.490	18.610	18.410	-0.120	-0.645%	2.23万	0.00亿	0.000%
2026-09-15	18.880	18.610	18.990	18.580	-0.390	-2.053%	2.80万	0.00亿	0.000%
2026-09-14	18.760	19.000	19.140	18.720	0.110	0.582%	2.60万	0.00亿	0.000%
2026-09-11	19.240	18.890	19.380	18.770	-0.350	-1.819%	5.48万	0.00亿	0.000%
2026-09-10	19.730	19.240	19.830	19.240	-0.530	-2.681%	5.46万	0.00亿	0.000%
2026-09-09	19.960	19.770	19.980	19.610	-0.210	-1.051%	3.97万	0.00亿	0.000%
2026-09-08	19.910	19.980	20.090	19.770	0.080	0.402%	4.45万	0.00亿	0.000%
2026-09-07	19.520	19.900	19.950	19.520	0.380	1.947%	6.06万	0.00亿	0.000%
2026-09-04	19.290	19.520	19.650	19.190	0.170	0.879%	4.29万	0.00亿	0.000%
2026-09-03	19.410	19.350	19.650	19.330	-0.120	-0.616%	3.23万	0.00亿	0.000%
2026-09-02	19.620	19.470	19.710	19.250	-0.150	-0.765%	3.55万	0.00亿	0.000%
2026-09-01	19.220	19.620	19.680	19.160	0.400	2.081%	4.45万	0.00亿	0.000%
2026-08-31	19.620	19.220	19.650	19.210	-0.320	-1.638%	2.74万	0.00亿	0.000%
2026-08-28	19.200	19.540	19.600	19.120	0.310	1.612%	3.04万	0.00亿	0.000%
2026-08-27	19.400	19.230	19.550	19.200	-0.260	-1.334%	2.39万	0.00亿	0.000%
2026-08-26	19.400	19.490	19.610	19.300	0.030	0.154%	2.56万	0.00亿	0.000%
2026-08-25	19.100	19.460	19.550	19.050	0.360	1.885%	3.36万	0.00亿	0.000%
2026-08-24	18.930	19.100	19.240	18.930	0.070	0.368%	2.53万	0.00亿	0.000%
2026-08-21	19.530	19.030	19.530	19.010	-0.420	-2.159%	2.68万	0.00亿	0.000%
2026-08-20	19.200	19.450	19.530	19.160	0.250	1.302%	3.48万	0.00亿	0.000%
2026-08-19	19.260	19.200	19.450	19.100	-0.120	-0.621%	2.90万	0.00亿	0.000%
2026-08-18	19.330	19.320	19.430	19.180	0.050	0.259%	2.79万	0.00亿	0.000%
2026-08-17	19.000	19.270	19.310	18.720	0.250	1.314%	3.88万	0.00亿	0.000%
2026-08-14	19.430	19.020	19.460	18.950	-0.310	-1.604%	3.23万	0.00亿	0.000%
2026-08-13	19.610	19.330	19.650	19.260	-0.459	-2.319%	6.71万	0.00亿	0.000%
2026-08-12	19.589	19.789	19.899	19.429	0.210	1.073%	6.09万	0.00亿	0.000%
2026-08-11	19.809	19.579	20.079	19.499	-0.290	-1.460%	5.06万	0.00亿	0.000%
2026-08-10	19.359	19.869	19.939	19.309	0.520	2.687%	5.28万	0.00亿	0.000%
2026-08-07	19.709	19.349	19.729	19.139	-0.300	-1.527%	4.54万	0.00亿	0.000%
2026-08-06	19.929	19.649	19.969	19.419	-0.210	-1.057%	4.46万	0.00亿	0.000%
2026-08-05	19.959	19.859	20.059	19.709	-0.050	-0.251%	3.46万	0.00亿	0.000%
2026-08-04	20.469	19.909	20.529	19.889	-0.460	-2.258%	4.68万	0.00亿	0.000%
2026-08-03	20.309	20.369	20.599	20.279	-0.060	-0.294%	4.00万	0.00亿	0.000%
2026-07-31	20.159	20.429	20.439	20.009	0.020	0.098%	5.43万	0.00亿	0.000%
2026-07-30	19.769	20.409	20.489	19.709	0.550	2.770%	7.07万	0.00亿	0.000%
2026-07-29	19.319	19.859	19.899	19.319	0.500	2.583%	4.61万	0.00亿	0.000%
2026-07-28	19.029	19.359	19.409	18.819	0.330	1.734%	3.74万	0.00亿	0.000%
2026-07-27	18.909	19.029	19.309	18.789	0.060	0.316%	3.18万	0.00亿	0.000%
2026-07-24	19.329	18.969	19.449	18.939	-0.310	-1.608%	2.92万	0.00亿	0.000%
2026-07-23	19.259	19.279	19.389	18.959	-0.130	-0.670%	2.86万	0.00亿	0.000%
2026-07-22	19.289	19.409	19.429	18.959	0.120	0.622%	4.58万	0.00亿	0.000%
2026-07-21	19.629	19.289	20.219	19.259	-0.340	-1.732%	7.81万	0.00亿	0.000%
2026-07-20	19.489	19.629	19.909	19.379	0.090	0.461%	5.89万	0.00亿	0.000%
2026-07-17	19.289	19.539	19.809	19.209	0.230	1.191%	7.13万	0.00亿	0.000%
2026-07-16	19.139	19.309	19.439	19.039	0.260	1.365%	4.52万	0.00亿	0.000%
2026-07-15	18.489	19.049	19.049	18.419	0.280	1.492%	4.26万	0.00亿	0.000%
2026-07-14	18.789	18.769	19.089	18.769	-0.010	-0.053%	3.51万	0.00亿	0.000%
2026-07-13	18.559	18.779	18.929	18.439	0.240	1.295%	3.31万	0.00亿	0.000%
2026-07-10	18.489	18.539	18.639	18.209	0.100	0.542%	2.17万	0.00亿	0.000%
2026-07-09	18.629	18.439	18.929	18.439	-0.430	-2.279%	2.64万	0.00亿	0.000%
2026-07-08	18.689	18.869	19.159	18.559	0.150	0.801%	2.34万	0.00亿	0.000%
2026-07-07	19.189	18.719	19.189	18.639	-0.340	-1.784%	2.40万	0.00亿	0.000%
2026-07-06	18.689	19.059	19.169	18.609	0.360	1.925%	3.52万	0.00亿	0.000%
2026-07-03	18.599	18.699	18.799	18.409	0.240	1.300%	2.30万	0.00亿	0.000%
2026-07-02	18.349	18.459	18.609	18.139	0.210	1.151%	3.07万	0.00亿	0.000%
2026-07-01	18.009	18.249	18.379	17.789	0.260	1.445%	2.98万	0.00亿	0.000%
2026-06-30	18.029	17.989	18.359	17.869	-0.330	-1.801%	2.11万	0.00亿	0.000%
2026-06-29	17.809	18.319	18.409	17.499	0.450	2.518%	3.04万	0.00亿	0.000%
2026-06-26	18.109	17.869	18.239	17.789	-0.300	-1.651%	2.28万	0.00亿	0.000%
2026-06-25	18.339	18.169	18.549	18.009	-0.170	-0.927%	3.25万	0.00亿	0.000%
2026-06-24	19.199	18.339	19.199	18.309	-0.660	-3.474%	3.22万	0.00亿	0.000%
2026-06-23	18.509	18.999	19.549	18.509	0.410	2.206%	3.91万	0.00亿	0.000%
2026-06-22	18.899	18.589	18.899	18.229	-0.260	-1.379%	3.86万	0.00亿	0.000%
2026-06-18	19.149	18.849	19.169	18.829	-0.330	-1.721%	3.32万	0.00亿	0.000%
2026-06-17	19.869	19.179	19.989	19.119	-0.690	-3.473%	3.40万	0.00亿	0.000%
2026-06-16	19.769	19.869	19.959	19.469	0.100	0.506%	4.59万	0.00亿	0.000%
2026-06-15	19.209	19.769	19.849	19.139	0.500	2.595%	6.17万	0.00亿	0.000%
2026-06-12	19.219	19.269	19.769	18.969	0.010	0.052%	7.03万	0.00亿	0.000%
2026-06-11	18.409	19.259	19.309	18.239	0.740	3.996%	5.60万	0.00亿	0.000%
2026-06-10	18.359	18.519	18.609	18.229	0.080	0.434%	2.48万	0.00亿	0.000%
2026-06-09	18.909	18.439	18.909	18.309	-0.380	-2.019%	3.18万	0.00亿	0.000%
2026-06-08	18.669	18.819	19.109	18.609	-0.040	-0.212%	3.48万	0.00亿	0.000%
2026-06-05	18.539	18.859	19.429	18.519	0.330	1.781%	3.25万	0.00亿	0.000%
2026-06-04	18.979	18.529	19.159	18.489	-0.550	-2.883%	2.77万	0.00亿	0.000%
2026-06-03	19.489	19.079	19.609	18.789	-0.440	-2.254%	4.32万	0.00亿	0.000%
2026-06-02	19.719	19.519	20.259	19.419	-0.200	-1.014%	6.23万	0.00亿	0.000%
2026-06-01	19.019	19.719	19.829	18.889	0.460	2.388%	5.85万	0.00亿	0.000%
2026-05-29	18.109	19.259	19.459	17.969	1.110	6.116%	7.25万	0.00亿	0.000%
2026-05-28	18.599	18.149	18.729	18.149	-0.440	-2.367%	2.52万	0.00亿	0.000%
2026-05-27	18.679	18.589	18.809	18.309	-0.130	-0.694%	2.47万	0.00亿	0.000%
2026-05-26	18.479	18.719	18.809	18.349	0.240	1.299%	2.62万	0.00亿	0.000%
2026-05-25	18.509	18.479	18.519	18.289	-0.020	-0.108%	2.14万	0.00亿	0.000%
2026-05-22	18.589	18.499	18.739	18.419	-0.010	-0.054%	2.13万	0.00亿	0.000%
2026-05-21	18.519	18.509	18.709	18.509	0.010	0.054%	2.91万	0.00亿	0.000%
2026-05-20	18.629	18.499	18.819	18.409	-0.240	-1.281%	2.40万	0.00亿	0.000%
2026-05-19	18.659	18.739	18.819	18.409	0.080	0.429%	2.82万	0.00亿	0.000%
2026-05-18	19.189	18.659	19.189	18.539	-0.550	-2.863%	3.64万	0.00亿	0.000%
2026-05-15	19.569	19.209	19.569	19.009	-0.310	-1.588%	4.29万	0.00亿	0.000%
2026-05-14	19.859	19.519	19.919	19.419	-0.290	-1.464%	3.60万	0.00亿	0.000%
2026-05-13	20.129	19.809	20.189	19.789	-0.370	-1.834%	3.61万	0.00亿	0.000%
2026-05-12	20.499	20.179	20.589	20.049	-0.360	-1.753%	4.28万	0.00亿	0.000%
2026-05-11	20.509	20.539	20.619	20.309	0.020	0.097%	3.21万	0.00亿	0.000%
2026-05-08	20.539	20.519	20.659	20.389	-0.070	-0.340%	2.14万	0.00亿	0.000%
2026-05-07	20.899	20.589	20.909	20.559	-0.020	-0.097%	2.44万	0.00亿	0.000%
2026-05-06	20.559	20.609	20.699	20.459	0.050	0.243%	3.30万	0.00亿	0.000%
2026-04-30	21.089	20.559	21.089	20.339	-0.430	-2.049%	3.36万	0.00亿	0.000%
2026-04-29	20.399	20.989	21.079	20.109	0.040	0.191%	4.77万	0.00亿	0.000%
2026-04-28	21.019	20.949	21.169	20.849	-0.170	-0.805%	2.00万	0.00亿	0.000%
2026-04-27	20.959	21.119	21.179	20.909	0.200	0.956%	2.47万	0.00亿	0.000%
2026-04-24	20.739	20.919	21.039	20.739	-0.070	-0.334%	1.80万	0.00亿	0.000%
2026-04-23	20.709	20.989	21.129	20.709	0.250	1.205%	2.55万	0.00亿	0.000%
2026-04-22	20.809	20.739	20.809	20.679	-0.070	-0.336%	1.82万	0.00亿	0.000%
2026-04-21	21.049	20.809	21.189	20.719	-0.240	-1.140%	3.20万	0.00亿	0.000%
2026-04-20	21.299	21.049	21.409	20.829	-0.480	-2.230%	3.74万	0.00亿	0.000%
2026-04-17	21.529	21.529	21.609	21.389	-0.090	-0.416%	1.65万	0.00亿	0.000%
2026-04-16	21.409	21.619	21.669	21.359	0.120	0.558%	2.63万	0.00亿	0.000%
2026-04-15	21.309	21.499	21.559	21.139	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-14	21.279	21.199	21.309	20.859	0.050	0.236%	2.42万	0.00亿	0.000%
2026-04-13	21.019	21.149	21.249	20.999	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-10	21.069	21.199	21.349	21.069	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-09	21.399	21.009	21.409	20.979	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-08	21.009	21.359	21.369	20.979	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-07	20.799	20.679	20.859	20.639	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-03	21.199	20.689	21.199	20.599	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-02	21.289	21.149	21.289	21.069	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-01	21.559	21.289	21.649	21.219	0.000	0.000%	4.20万	0.00亿	0.000%