辽宁成大（600739）历史行情

以下为辽宁成大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
2026-10-09	10.150	10.330	10.390	10.130	0.200	1.974%	13.98万	0.00亿	0.000%
2026-10-08	10.250	10.130	10.330	10.080	-0.080	-0.784%	10.96万	0.00亿	0.000%
2026-10-07	10.110	10.210	10.240	10.080	0.130	1.290%	992.94万	1.01亿	0.652%
2026-10-06	10.110	10.210	10.240	10.080	0.130	1.290%	992.94万	1.01亿	0.652%
2026-10-05	10.110	10.210	10.240	10.080	0.130	1.290%	992.94万	1.01亿	0.652%
2026-10-02	10.110	10.210	10.240	10.080	0.130	1.290%	992.94万	1.01亿	0.652%
2026-10-01	10.110	10.210	10.240	10.080	0.130	1.290%	992.94万	1.01亿	0.652%
2026-09-30	10.110	10.210	10.240	10.080	0.130	1.290%	9.93万	0.00亿	0.000%
2026-09-29	10.060	10.080	10.140	10.050	0.000	0.000%	8.41万	0.00亿	0.000%
2026-09-28	10.250	10.080	10.310	10.030	-0.190	-1.850%	10.49万	0.00亿	0.000%
2026-09-27	10.400	10.270	10.440	10.250	-0.160	-1.534%	684.54万	0.71亿	0.450%
2026-09-24	10.400	10.270	10.440	10.250	-0.160	-1.534%	6.85万	0.00亿	0.000%
2026-09-23	10.490	10.430	10.540	10.420	-0.050	-0.477%	6.52万	0.00亿	0.000%
2026-09-22	10.500	10.480	10.580	10.460	-0.010	-0.095%	11.17万	0.00亿	0.000%
2026-09-21	10.340	10.490	10.500	10.330	0.140	1.353%	11.15万	0.00亿	0.000%
2026-09-18	10.260	10.350	10.390	10.260	0.120	1.173%	9.50万	0.00亿	0.000%
2026-09-17	10.220	10.230	10.330	10.210	-0.080	-0.776%	7.07万	0.00亿	0.000%
2026-09-16	10.280	10.310	10.360	10.150	0.050	0.487%	8.72万	0.00亿	0.000%
2026-09-15	10.380	10.260	10.390	10.220	-0.120	-1.156%	7.97万	0.00亿	0.000%
2026-09-14	10.380	10.380	10.440	10.320	-0.050	-0.479%	8.40万	0.00亿	0.000%
2026-09-11	10.710	10.430	10.710	10.350	-0.350	-3.247%	16.64万	0.00亿	0.000%
2026-09-10	10.740	10.780	10.800	10.700	0.000	0.000%	8.24万	0.00亿	0.000%
2026-09-09	10.780	10.780	10.820	10.720	-0.020	-0.185%	8.98万	0.00亿	0.000%
2026-09-08	10.770	10.800	10.850	10.720	0.050	0.465%	11.05万	0.00亿	0.000%
2026-09-07	10.910	10.750	10.940	10.750	-0.170	-1.557%	14.32万	0.00亿	0.000%
2026-09-04	11.020	10.920	11.090	10.880	-0.040	-0.365%	13.23万	0.00亿	0.000%
2026-09-03	10.950	10.960	11.090	10.900	0.050	0.458%	12.53万	0.00亿	0.000%
2026-09-02	11.080	10.910	11.150	10.880	-0.230	-2.065%	13.72万	0.00亿	0.000%
2026-09-01	11.100	11.140	11.200	11.050	0.030	0.270%	14.71万	0.00亿	0.000%
2026-08-31	11.230	11.110	11.280	11.070	-0.120	-1.069%	17.80万	0.00亿	0.000%
2026-08-28	11.210	11.230	11.270	11.130	-0.010	-0.089%	14.58万	0.00亿	0.000%
2026-08-27	10.980	11.240	11.260	10.960	0.190	1.719%	20.61万	0.00亿	0.000%
2026-08-26	10.820	11.050	11.150	10.790	0.270	2.505%	24.18万	0.00亿	0.000%
2026-08-25	10.630	10.780	10.800	10.600	0.140	1.316%	13.59万	0.00亿	0.000%
2026-08-24	10.630	10.640	10.760	10.570	-0.020	-0.188%	16.40万	0.00亿	0.000%
2026-08-21	10.920	10.660	10.930	10.600	-0.300	-2.737%	23.76万	0.00亿	0.000%
2026-08-20	10.680	10.960	11.120	10.670	0.480	4.580%	37.96万	0.00亿	0.000%
2026-08-19	10.620	10.480	10.650	10.430	-0.160	-1.504%	13.98万	0.00亿	0.000%
2026-08-18	10.780	10.640	10.830	10.610	-0.130	-1.207%	12.22万	0.00亿	0.000%
2026-08-17	10.690	10.770	10.780	10.560	0.100	0.937%	11.20万	0.00亿	0.000%
2026-08-14	10.800	10.670	10.870	10.660	-0.080	-0.744%	11.77万	0.00亿	0.000%
2026-08-13	10.760	10.750	10.910	10.710	0.010	0.093%	16.93万	0.00亿	0.000%
2026-08-12	10.700	10.740	10.800	10.630	0.020	0.187%	12.38万	0.00亿	0.000%
2026-08-11	10.720	10.720	10.860	10.700	-0.030	-0.279%	14.17万	0.00亿	0.000%
2026-08-10	10.740	10.750	10.870	10.740	0.010	0.093%	15.52万	0.00亿	0.000%
2026-08-07	10.590	10.740	10.750	10.490	0.170	1.608%	15.89万	0.00亿	0.000%
2026-08-06	10.730	10.570	10.760	10.510	-0.170	-1.583%	14.36万	0.00亿	0.000%
2026-08-05	10.760	10.740	10.820	10.690	-0.010	-0.093%	12.25万	0.00亿	0.000%
2026-08-04	10.800	10.750	10.870	10.730	-0.030	-0.278%	10.87万	0.00亿	0.000%
2026-08-03	10.720	10.780	10.810	10.690	0.050	0.466%	10.01万	0.00亿	0.000%
2026-07-31	10.800	10.730	10.890	10.700	-0.050	-0.464%	15.50万	0.00亿	0.000%
2026-07-30	10.600	10.780	10.870	10.590	0.150	1.411%	15.73万	0.00亿	0.000%
2026-07-29	10.380	10.630	10.720	10.380	0.260	2.507%	17.70万	0.00亿	0.000%
2026-07-28	10.450	10.370	10.480	10.290	-0.160	-1.519%	15.35万	0.00亿	0.000%
2026-07-27	10.340	10.530	10.560	10.280	0.180	1.739%	14.19万	0.00亿	0.000%
2026-07-24	10.660	10.350	10.770	10.350	-0.410	-3.810%	14.31万	0.00亿	0.000%
2026-07-23	10.760	10.760	10.840	10.670	-0.010	-0.093%	13.91万	0.00亿	0.000%
2026-07-22	10.800	10.770	10.870	10.630	-0.070	-0.646%	16.91万	0.00亿	0.000%
2026-07-21	10.780	10.840	11.010	10.670	-0.010	-0.092%	23.59万	0.00亿	0.000%
2026-07-20	10.450	10.850	11.000	10.450	0.460	4.427%	29.74万	0.00亿	0.000%
2026-07-17	10.670	10.390	10.890	10.380	-0.350	-3.259%	21.83万	0.00亿	0.000%
2026-07-16	10.800	10.740	10.830	10.620	-0.060	-0.556%	22.36万	0.00亿	0.000%
2026-07-15	10.360	10.800	10.830	10.280	0.720	7.143%	36.17万	0.00亿	0.000%
2026-07-14	9.840	10.080	10.100	9.780	0.230	2.335%	15.28万	0.00亿	0.000%
2026-07-13	9.930	9.850	10.000	9.830	-0.100	-1.005%	14.19万	0.00亿	0.000%
2026-07-10	9.880	9.950	10.040	9.730	0.040	0.404%	16.89万	0.00亿	0.000%
2026-07-09	9.870	9.910	9.960	9.730	0.050	0.507%	14.50万	0.00亿	0.000%
2026-07-08	9.980	9.860	10.060	9.840	-0.100	-1.004%	11.50万	0.00亿	0.000%
2026-07-07	10.300	9.960	10.310	9.940	-0.350	-3.395%	12.83万	0.00亿	0.000%
2026-07-06	10.260	10.310	10.470	10.230	0.110	1.078%	16.06万	0.00亿	0.000%
2026-07-03	10.160	10.200	10.250	10.080	0.110	1.090%	11.75万	0.00亿	0.000%
2026-07-02	10.300	10.090	10.320	10.080	-0.200	-1.944%	14.24万	0.00亿	0.000%
2026-07-01	9.960	10.290	10.400	9.880	0.330	3.313%	20.14万	0.00亿	0.000%
2026-06-30	10.010	9.960	10.130	9.910	-0.140	-1.386%	12.01万	0.00亿	0.000%
2026-06-29	9.900	10.100	10.180	9.760	0.220	2.227%	16.91万	0.00亿	0.000%
2026-06-26	10.280	9.880	10.370	9.880	-0.500	-4.817%	14.27万	0.00亿	0.000%
2026-06-25	10.200	10.380	10.570	10.060	0.130	1.268%	16.92万	0.00亿	0.000%
2026-06-24	10.520	10.250	10.700	10.230	-0.250	-2.381%	14.50万	0.00亿	0.000%
2026-06-23	10.570	10.500	10.850	10.450	-0.090	-0.850%	21.24万	0.00亿	0.000%
2026-06-22	9.930	10.590	10.620	9.780	0.650	6.539%	25.40万	0.00亿	0.000%
2026-06-18	10.100	9.940	10.100	9.880	-0.150	-1.487%	9.23万	0.00亿	0.000%
2026-06-17	10.200	10.090	10.250	10.050	-0.140	-1.369%	10.14万	0.00亿	0.000%
2026-06-16	10.230	10.230	10.300	10.070	-0.040	-0.389%	14.65万	0.00亿	0.000%
2026-06-15	10.110	10.270	10.500	10.070	0.100	0.983%	20.45万	0.00亿	0.000%
2026-06-12	9.810	10.170	10.170	9.760	0.410	4.201%	19.10万	0.00亿	0.000%
2026-06-11	9.810	9.760	10.000	9.690	-0.090	-0.914%	9.23万	0.00亿	0.000%
2026-06-10	9.840	9.850	9.940	9.730	0.000	0.000%	8.99万	0.00亿	0.000%
2026-06-09	9.880	9.850	9.910	9.770	-0.030	-0.304%	7.28万	0.00亿	0.000%
2026-06-08	10.030	9.880	10.110	9.800	-0.260	-2.564%	10.71万	0.00亿	0.000%
2026-06-05	10.200	10.140	10.330	10.130	-0.020	-0.197%	9.88万	0.00亿	0.000%
2026-06-04	10.390	10.160	10.450	10.130	-0.240	-2.308%	12.16万	0.00亿	0.000%
2026-06-03	10.560	10.400	10.580	10.400	-0.160	-1.515%	10.59万	0.00亿	0.000%
2026-06-02	10.700	10.560	10.730	10.500	-0.150	-1.401%	8.82万	0.00亿	0.000%
2026-06-01	10.610	10.710	10.760	10.520	0.100	0.943%	9.18万	0.00亿	0.000%
2026-05-29	10.610	10.610	10.810	10.550	0.020	0.189%	11.11万	0.00亿	0.000%
2026-05-28	10.750	10.590	10.800	10.500	-0.170	-1.580%	10.08万	0.00亿	0.000%
2026-05-27	10.950	10.760	11.080	10.740	-0.210	-1.914%	10.24万	0.00亿	0.000%
2026-05-26	10.900	10.970	11.080	10.850	0.030	0.274%	7.71万	0.00亿	0.000%
2026-05-25	10.960	10.940	11.020	10.820	0.010	0.091%	8.42万	0.00亿	0.000%
2026-05-22	11.080	10.930	11.120	10.830	-0.110	-0.996%	12.46万	0.00亿	0.000%
2026-05-21	11.170	11.040	11.460	11.010	-0.060	-0.541%	13.33万	0.00亿	0.000%
2026-05-20	11.150	11.100	11.170	11.010	-0.080	-0.716%	7.96万	0.00亿	0.000%
2026-05-19	11.050	11.180	11.230	11.000	0.090	0.812%	7.43万	0.00亿	0.000%
2026-05-18	11.250	11.090	11.290	11.000	-0.110	-0.982%	12.48万	0.00亿	0.000%
2026-05-15	11.490	11.200	11.560	11.130	-0.320	-2.778%	14.08万	0.00亿	0.000%
2026-05-14	11.710	11.520	11.740	11.520	-0.170	-1.454%	11.39万	0.00亿	0.000%
2026-05-13	11.750	11.690	11.800	11.610	-0.050	-0.426%	9.70万	0.00亿	0.000%
2026-05-12	11.850	11.740	11.950	11.720	-0.180	-1.510%	10.77万	0.00亿	0.000%
2026-05-11	11.730	11.920	11.990	11.660	0.110	0.931%	15.95万	0.00亿	0.000%
2026-05-08	11.820	11.810	11.900	11.700	-0.020	-0.169%	8.70万	0.00亿	0.000%
2026-05-07	11.950	11.830	12.010	11.810	-0.100	-0.838%	11.70万	0.00亿	0.000%
2026-05-06	11.780	11.930	11.990	11.750	0.180	1.532%	16.99万	0.00亿	0.000%
2026-04-30	11.790	11.750	12.050	11.720	0.000	0.000%	19.64万	0.00亿	0.000%
2026-04-29	11.570	11.750	11.760	11.570	0.030	0.256%	13.05万	0.00亿	0.000%
2026-04-28	11.490	11.720	11.810	11.440	0.400	3.534%	25.00万	0.00亿	0.000%
2026-04-27	11.380	11.320	11.430	11.230	-0.070	-0.615%	13.71万	0.00亿	0.000%
2026-04-24	11.480	11.390	11.480	11.130	-0.080	-0.697%	11.23万	0.00亿	0.000%
2026-04-23	11.510	11.470	11.540	11.320	-0.040	-0.348%	9.69万	0.00亿	0.000%
2026-04-22	11.330	11.510	11.660	11.280	0.180	1.589%	9.23万	0.00亿	0.000%
2026-04-21	11.310	11.330	11.380	11.230	0.010	0.088%	6.15万	0.00亿	0.000%
2026-04-20	11.490	11.320	11.510	11.320	-0.200	-1.736%	9.24万	0.00亿	0.000%
2026-04-17	11.560	11.520	11.560	11.460	-0.040	-0.346%	5.34万	0.00亿	0.000%
2026-04-16	11.540	11.560	11.630	11.510	0.030	0.260%	7.20万	0.00亿	0.000%
2026-04-15	11.660	11.530	11.700	11.530	-0.090	-0.775%	7.63万	0.00亿	0.000%
2026-04-14	11.680	11.620	11.710	11.460	0.040	0.345%	10.05万	0.00亿	0.000%
2026-04-13	11.580	11.580	11.680	11.530	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-10	11.250	11.660	11.930	11.250	0.000	0.000%	19.15万	0.00亿	0.000%
2026-04-09	11.150	11.200	11.290	11.060	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-08	11.140	11.250	11.320	11.120	0.000	0.000%	16.06万	0.00亿	0.000%
2026-04-07	11.030	10.960	11.120	10.900	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-03	11.180	11.050	11.210	10.940	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-02	11.310	11.160	11.320	11.110	0.000	0.000%	9.08万	0.00亿	0.000%
2026-04-01	11.230	11.320	11.340	11.050	0.000	0.000%	13.67万	0.00亿	0.000%