丽尚国潮（600738）历史行情
以下为丽尚国潮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 | 4.310 | 4.310 | 4.310 | 4.310 | 0.010 | 0.233% | 4.98万 | 0.00亿 | 0.007% |
| 2026-10-09 | 4.170 | 4.300 | 4.310 | 4.120 | 0.120 | 2.871% | 13.08万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.230 | 4.180 | 4.250 | 4.150 | -0.050 | -1.182% | 9.94万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.220 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 749.47万 | 0.32亿 | 0.985% |
| 2026-10-06 | 4.220 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 749.47万 | 0.32亿 | 0.985% |
| 2026-10-05 | 4.220 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 749.47万 | 0.32亿 | 0.985% |
| 2026-10-02 | 4.220 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 749.47万 | 0.32亿 | 0.985% |
| 2026-10-01 | 4.220 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 749.47万 | 0.32亿 | 0.985% |
| 2026-09-30 | 4.220 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.180 | 4.230 | 4.250 | 4.160 | 0.020 | 0.475% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.200 | 4.210 | 4.240 | 4.170 | 0.010 | 0.238% | 13.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.210 | 4.200 | 4.240 | 4.160 | 0.010 | 0.239% | 1,050.57万 | 0.44亿 | 1.381% |
| 2026-09-24 | 4.210 | 4.200 | 4.240 | 4.160 | 0.010 | 0.239% | 10.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.270 | 4.190 | 4.290 | 4.190 | -0.080 | -1.874% | 14.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.370 | 4.270 | 4.370 | 4.240 | -0.100 | -2.288% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.220 | 4.370 | 4.400 | 4.220 | 0.130 | 3.066% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.240 | 4.240 | 4.330 | 4.180 | -0.010 | -0.235% | 14.47万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.230 | 4.250 | 4.270 | 4.120 | 0.070 | 1.675% | 13.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.160 | 4.180 | 4.250 | 4.130 | -0.010 | -0.239% | 17.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.500 | 4.190 | 4.500 | 4.170 | -0.360 | -7.912% | 45.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.340 | 4.550 | 4.780 | 4.260 | 0.210 | 4.839% | 44.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.410 | 4.340 | 4.440 | 4.260 | -0.090 | -2.032% | 14.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.490 | 4.430 | 4.530 | 4.400 | -0.080 | -1.774% | 10.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.440 | 4.510 | 4.510 | 4.390 | 0.040 | 0.895% | 14.25万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.440 | 4.470 | 4.530 | 4.440 | 0.000 | 0.000% | 14.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.340 | 4.470 | 4.480 | 4.340 | 0.110 | 2.523% | 16.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.340 | 4.360 | 4.400 | 4.260 | 0.010 | 0.230% | 14.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.340 | 4.350 | 4.440 | 4.300 | 0.030 | 0.694% | 16.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.310 | 4.320 | 4.360 | 4.240 | 0.000 | 0.000% | 12.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.180 | 4.320 | 4.360 | 4.160 | 0.160 | 3.846% | 14.92万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.190 | 4.160 | 4.220 | 4.140 | -0.030 | -0.716% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.110 | 4.190 | 4.220 | 4.080 | 0.080 | 1.946% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.140 | 4.110 | 4.160 | 4.090 | -0.030 | -0.725% | 7.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.100 | 4.140 | 4.190 | 4.100 | 0.010 | 0.242% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.010 | 4.130 | 4.140 | 3.990 | 0.130 | 3.250% | 14.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.010 | 4.000 | 4.080 | 3.970 | 0.010 | 0.251% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.060 | 3.990 | 4.070 | 3.950 | -0.090 | -2.206% | 17.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.060 | 4.080 | 4.150 | 4.000 | 0.010 | 0.246% | 26.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.340 | 4.070 | 4.440 | 4.050 | -0.030 | -0.732% | 37.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.060 | 4.100 | 4.100 | 4.020 | 0.060 | 1.485% | 10.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.970 | 4.040 | 4.060 | 3.940 | 0.050 | 1.253% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.000 | 3.990 | 4.030 | 3.940 | -0.030 | -0.746% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.040 | 4.020 | 4.070 | 4.000 | -0.030 | -0.741% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.000 | 4.050 | 4.070 | 3.980 | 0.040 | 0.998% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.000 | 4.010 | 4.030 | 3.960 | -0.010 | -0.249% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.920 | 4.020 | 4.020 | 3.890 | 0.120 | 3.077% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.940 | 3.900 | 3.950 | 3.830 | -0.060 | -1.515% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.960 | 3.960 | 3.980 | 3.880 | 0.010 | 0.253% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.000 | 3.950 | 4.010 | 3.900 | -0.060 | -1.496% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.010 | 4.010 | 4.040 | 3.960 | 0.020 | 0.501% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.930 | 3.990 | 3.990 | 3.910 | 0.050 | 1.269% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.860 | 3.940 | 3.940 | 3.850 | 0.070 | 1.809% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.830 | 3.870 | 3.960 | 3.820 | 0.030 | 0.781% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.750 | 3.840 | 3.880 | 3.730 | 0.110 | 2.949% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.650 | 3.730 | 3.750 | 3.640 | 0.060 | 1.635% | 8.12万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.590 | 3.670 | 3.690 | 3.570 | 0.070 | 1.944% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.670 | 3.600 | 3.720 | 3.580 | -0.100 | -2.703% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.610 | 3.700 | 3.720 | 3.590 | 0.080 | 2.210% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.660 | 3.620 | 3.730 | 3.590 | -0.070 | -1.897% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.790 | 3.690 | 3.800 | 3.650 | -0.090 | -2.381% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.820 | 3.780 | 3.920 | 3.710 | -0.050 | -1.305% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.830 | 3.970 | 3.780 | -0.080 | -2.046% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.870 | 3.910 | 3.930 | 3.800 | 0.030 | 0.773% | 9.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.780 | 3.880 | 3.910 | 3.760 | 0.050 | 1.305% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.730 | 3.830 | 3.840 | 3.700 | 0.120 | 3.235% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.740 | 3.710 | 3.780 | 3.670 | -0.060 | -1.592% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.640 | 3.770 | 3.830 | 3.610 | 0.080 | 2.168% | 11.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.710 | 3.690 | 3.760 | 3.630 | -0.040 | -1.072% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.760 | 3.730 | 3.760 | 3.670 | -0.020 | -0.533% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.840 | 3.750 | 3.840 | 3.720 | -0.100 | -2.597% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.820 | 3.850 | 3.870 | 3.790 | 0.030 | 0.785% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.750 | 3.820 | 3.900 | 3.710 | 0.120 | 3.243% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.690 | 3.700 | 3.800 | 3.660 | 0.030 | 0.817% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.560 | 3.670 | 3.710 | 3.550 | 0.080 | 2.228% | 12.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.600 | 3.590 | 3.650 | 3.540 | -0.030 | -0.829% | 8.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.640 | 3.620 | 3.670 | 3.530 | -0.030 | -0.822% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.690 | 3.650 | 3.700 | 3.600 | -0.070 | -1.882% | 8.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.810 | 3.720 | 3.810 | 3.690 | -0.070 | -1.847% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.930 | 3.790 | 3.930 | 3.760 | -0.120 | -3.069% | 8.46万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.820 | 3.910 | 3.990 | 3.820 | 0.050 | 1.295% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.830 | 3.860 | 3.870 | 3.730 | 0.000 | 0.000% | 9.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.870 | 3.860 | 3.910 | 3.830 | -0.040 | -1.026% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.990 | 3.900 | 4.020 | 3.890 | -0.110 | -2.743% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.040 | 4.010 | 4.050 | 3.960 | -0.050 | -1.232% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.110 | 4.060 | 4.170 | 4.030 | -0.030 | -0.733% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.010 | 4.090 | 4.120 | 3.950 | 0.150 | 3.807% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.960 | 3.940 | 4.030 | 3.910 | -0.060 | -1.500% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.970 | 4.000 | 4.010 | 3.930 | -0.010 | -0.249% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.050 | 4.010 | 4.090 | 3.950 | -0.030 | -0.743% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.090 | 4.040 | 4.170 | 3.990 | -0.090 | -2.179% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.060 | 4.130 | 4.210 | 4.050 | 0.080 | 1.975% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.160 | 4.050 | 4.210 | 4.020 | -0.120 | -2.878% | 8.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.230 | 4.170 | 4.230 | 4.130 | -0.060 | -1.418% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.370 | 4.230 | 4.380 | 4.190 | -0.140 | -3.204% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.250 | 4.370 | 4.400 | 4.200 | 0.100 | 2.342% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.190 | 4.270 | 4.340 | 4.180 | 0.070 | 1.667% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.220 | 4.200 | 4.270 | 4.140 | -0.010 | -0.238% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.280 | 4.210 | 4.300 | 4.130 | -0.070 | -1.636% | 10.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.270 | 4.280 | 4.310 | 4.240 | 0.010 | 0.234% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.250 | 4.270 | 4.300 | 4.210 | 0.020 | 0.471% | 8.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.250 | 4.250 | 4.290 | 4.170 | 0.040 | 0.950% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.340 | 4.210 | 4.400 | 4.200 | -0.150 | -3.440% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.420 | 4.360 | 4.450 | 4.350 | -0.070 | -1.580% | 6.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.370 | 4.430 | 4.450 | 4.360 | 0.060 | 1.373% | 8.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.400 | 4.370 | 4.400 | 4.310 | -0.030 | -0.682% | 11.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.520 | 4.400 | 4.520 | 4.380 | -0.080 | -1.786% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.550 | 4.480 | 4.560 | 4.450 | -0.040 | -0.885% | 8.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.540 | 4.520 | 4.560 | 4.490 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.650 | 4.520 | 4.670 | 4.510 | -0.130 | -2.796% | 13.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.680 | 4.650 | 4.690 | 4.610 | -0.030 | -0.641% | 10.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.610 | 4.680 | 4.710 | 4.600 | 0.070 | 1.518% | 9.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.640 | 4.610 | 4.690 | 4.600 | -0.040 | -0.860% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.690 | 4.650 | 4.720 | 4.620 | -0.040 | -0.853% | 14.15万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.700 | 4.690 | 4.750 | 4.670 | -0.020 | -0.425% | 11.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.600 | 4.710 | 4.730 | 4.570 | 0.110 | 2.391% | 13.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.630 | 4.600 | 4.680 | 4.560 | -0.070 | -1.499% | 8.52万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.570 | 4.670 | 4.690 | 4.490 | 0.100 | 2.188% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.610 | 4.570 | 4.610 | 4.520 | -0.030 | -0.652% | 9.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.620 | 4.600 | 4.660 | 4.570 | -0.020 | -0.433% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.640 | 4.620 | 4.650 | 4.580 | -0.030 | -0.645% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.680 | 4.650 | 4.720 | 4.600 | -0.040 | -0.853% | 11.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.710 | 4.690 | 4.710 | 4.610 | -0.040 | -0.846% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.760 | 4.730 | 4.760 | 4.680 | -0.030 | -0.630% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.700 | 4.760 | 4.780 | 4.670 | 0.080 | 1.709% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.730 | 4.680 | 4.750 | 4.670 | -0.050 | -1.057% | 8.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.770 | 4.730 | 4.790 | 4.660 | -0.020 | -0.421% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.740 | 4.750 | 4.800 | 4.690 | 0.000 | 0.000% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.690 | 4.720 | 4.820 | 4.670 | 0.000 | 0.000% | 11.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.730 | 4.670 | 4.750 | 4.630 | 0.000 | 0.000% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.710 | 4.750 | 4.770 | 4.680 | 0.000 | 0.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.540 | 4.670 | 4.670 | 4.500 | 0.000 | 0.000% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.640 | 4.500 | 4.660 | 4.500 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.690 | 4.650 | 4.710 | 4.620 | 0.000 | 0.000% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.760 | 4.690 | 4.770 | 4.660 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |