轻纺城（600790）历史行情
以下为轻纺城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 | 3.790 | 3.760 | 3.790 | 3.630 | -0.010 | -0.265% | 41.66万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.640 | 3.770 | 3.870 | 3.620 | 0.090 | 2.446% | 52.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.700 | 3.680 | 3.790 | 3.610 | 0.030 | 0.822% | 4,574.27万 | 1.68亿 | 3.121% |
| 2026-10-06 | 3.700 | 3.680 | 3.790 | 3.610 | 0.030 | 0.822% | 4,574.27万 | 1.68亿 | 3.121% |
| 2026-10-05 | 3.700 | 3.680 | 3.790 | 3.610 | 0.030 | 0.822% | 4,574.27万 | 1.68亿 | 3.121% |
| 2026-10-02 | 3.700 | 3.680 | 3.790 | 3.610 | 0.030 | 0.822% | 4,574.27万 | 1.68亿 | 3.121% |
| 2026-10-01 | 3.700 | 3.680 | 3.790 | 3.610 | 0.030 | 0.822% | 4,574.27万 | 1.68亿 | 3.121% |
| 2026-09-30 | 3.700 | 3.680 | 3.790 | 3.610 | 0.030 | 0.822% | 45.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.870 | 3.650 | 3.870 | 3.610 | -0.050 | -1.351% | 55.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.610 | 3.700 | 3.900 | 3.600 | 0.080 | 2.210% | 68.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.770 | 3.620 | 3.790 | 3.610 | -0.110 | -2.949% | 6,302.19万 | 2.32亿 | 4.300% |
| 2026-09-24 | 3.770 | 3.620 | 3.790 | 3.610 | -0.110 | -2.949% | 63.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.550 | 3.730 | 3.910 | 3.510 | 0.180 | 5.070% | 93.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.660 | 3.550 | 3.660 | 3.530 | -0.130 | -3.533% | 35.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.610 | 3.680 | 3.720 | 3.550 | 0.050 | 1.377% | 34.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.400 | 3.630 | 3.700 | 3.400 | 0.200 | 5.831% | 49.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.400 | 3.430 | 3.470 | 3.360 | 0.020 | 0.587% | 19.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.300 | 3.410 | 3.440 | 3.270 | 0.100 | 3.021% | 21.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.390 | 3.310 | 3.400 | 3.310 | -0.090 | -2.647% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.370 | 3.400 | 3.420 | 3.360 | 0.030 | 0.890% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.450 | 3.370 | 3.480 | 3.350 | -0.090 | -2.601% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.470 | 3.460 | 3.510 | 3.440 | -0.030 | -0.860% | 14.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.470 | 3.490 | 3.520 | 3.420 | 0.020 | 0.576% | 17.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.440 | 3.470 | 3.490 | 3.430 | 0.040 | 1.166% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.430 | 3.430 | 3.450 | 3.410 | 0.010 | 0.292% | 14.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.380 | 3.420 | 3.460 | 3.370 | 0.050 | 1.484% | 19.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.420 | 3.370 | 3.450 | 3.360 | -0.050 | -1.462% | 16.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.440 | 3.420 | 3.450 | 3.370 | -0.030 | -0.870% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.400 | 3.450 | 3.460 | 3.390 | 0.050 | 1.471% | 21.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.420 | 3.400 | 3.450 | 3.390 | -0.030 | -0.875% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.380 | 3.430 | 3.440 | 3.360 | 0.050 | 1.479% | 15.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.420 | 3.380 | 3.430 | 3.370 | -0.050 | -1.458% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.380 | 3.430 | 3.430 | 3.360 | 0.050 | 1.479% | 13.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.320 | 3.380 | 3.390 | 3.320 | 0.040 | 1.198% | 14.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.310 | 3.340 | 3.350 | 3.300 | 0.010 | 0.300% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.360 | 3.330 | 3.370 | 3.280 | -0.050 | -1.479% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.320 | 3.380 | 3.380 | 3.310 | 0.090 | 2.736% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.360 | 3.290 | 3.370 | 3.280 | -0.070 | -2.083% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.340 | 3.360 | 3.370 | 3.330 | 0.010 | 0.299% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.300 | 3.350 | 3.350 | 3.270 | 0.040 | 1.208% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.310 | 3.310 | 3.330 | 3.280 | -0.010 | -0.301% | 8.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.360 | 3.320 | 3.380 | 3.310 | -0.060 | -1.775% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.310 | 3.380 | 3.390 | 3.310 | 0.060 | 1.807% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.360 | 3.320 | 3.360 | 3.310 | -0.030 | -0.896% | 11.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.270 | 3.350 | 3.370 | 3.270 | 0.070 | 2.134% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.310 | 3.280 | 3.320 | 3.250 | -0.030 | -0.906% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.340 | 3.310 | 3.360 | 3.270 | -0.040 | -1.194% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.380 | 3.350 | 3.450 | 3.330 | 0.030 | 0.904% | 15.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.380 | 3.320 | 3.420 | 3.320 | -0.060 | -1.775% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.260 | 3.380 | 3.390 | 3.250 | 0.120 | 3.681% | 19.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.230 | 3.260 | 3.270 | 3.220 | 0.030 | 0.929% | 13.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.210 | 3.230 | 3.270 | 3.200 | 0.000 | 0.000% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.170 | 3.230 | 3.240 | 3.160 | 0.070 | 2.215% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.120 | 3.160 | 3.190 | 3.110 | 0.030 | 0.958% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.080 | 3.130 | 3.150 | 3.070 | 0.060 | 1.954% | 9.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.140 | 3.070 | 3.140 | 3.070 | -0.080 | -2.540% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.080 | 3.150 | 3.160 | 3.070 | 0.050 | 1.613% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.100 | 3.100 | 3.120 | 3.070 | -0.010 | -0.322% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.140 | 3.110 | 3.150 | 3.050 | -0.030 | -0.955% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.140 | 3.140 | 3.210 | 3.110 | -0.020 | -0.633% | 22.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.210 | 3.160 | 3.280 | 3.130 | -0.060 | -1.863% | 23.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.250 | 3.220 | 3.280 | 3.210 | -0.050 | -1.529% | 18.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.300 | 3.270 | 3.300 | 3.180 | -0.030 | -0.909% | 26.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.170 | 3.300 | 3.310 | 3.170 | 0.110 | 3.448% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.250 | 3.190 | 3.280 | 3.170 | -0.080 | -2.446% | 13.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.190 | 3.270 | 3.310 | 3.150 | 0.080 | 2.508% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.230 | 3.190 | 3.250 | 3.150 | -0.030 | -0.932% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.220 | 3.220 | 3.250 | 3.180 | -0.020 | -0.617% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.330 | 3.240 | 3.370 | 3.200 | -0.090 | -2.703% | 21.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.330 | 3.330 | 3.360 | 3.300 | 0.020 | 0.604% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.260 | 3.310 | 3.340 | 3.250 | 0.050 | 1.534% | 13.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.250 | 3.260 | 3.350 | 3.240 | -0.010 | -0.306% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.170 | 3.270 | 3.310 | 3.150 | 0.110 | 3.481% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.200 | 3.160 | 3.240 | 3.140 | -0.060 | -1.863% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.190 | 3.220 | 3.240 | 3.090 | 0.020 | 0.625% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.320 | 3.200 | 3.350 | 3.170 | -0.170 | -5.045% | 21.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.420 | 3.370 | 3.450 | 3.360 | -0.090 | -2.601% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.490 | 3.460 | 3.510 | 3.380 | -0.030 | -0.860% | 11.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.440 | 3.490 | 3.560 | 3.440 | 0.040 | 1.159% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.450 | 3.450 | 3.470 | 3.340 | -0.010 | -0.289% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.550 | 3.460 | 3.570 | 3.420 | -0.110 | -3.081% | 16.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.670 | 3.570 | 3.680 | 3.560 | -0.120 | -3.252% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.660 | 3.690 | 3.730 | 3.600 | 0.020 | 0.545% | 15.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.730 | 3.670 | 3.770 | 3.590 | -0.060 | -1.609% | 25.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.710 | 3.730 | 3.770 | 3.660 | 0.050 | 1.359% | 17.95万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.690 | 3.680 | 3.730 | 3.650 | -0.030 | -0.809% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.710 | 3.710 | 3.750 | 3.670 | -0.020 | -0.536% | 12.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.780 | 3.730 | 3.800 | 3.680 | -0.030 | -0.798% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.820 | 3.760 | 3.880 | 3.710 | -0.130 | -3.342% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.800 | 3.890 | 3.930 | 3.780 | 0.060 | 1.567% | 18.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.960 | 3.830 | 3.970 | 3.790 | -0.130 | -3.283% | 19.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.980 | 3.960 | 4.000 | 3.920 | -0.030 | -0.752% | 14.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.060 | 3.990 | 4.080 | 3.960 | -0.070 | -1.724% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.980 | 4.060 | 4.080 | 3.880 | 0.090 | 2.267% | 24.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.960 | 3.970 | 4.060 | 3.950 | 0.000 | 0.000% | 23.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.970 | 3.970 | 4.040 | 3.920 | -0.010 | -0.251% | 17.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.020 | 3.980 | 4.080 | 3.950 | -0.030 | -0.748% | 19.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.140 | 4.010 | 4.150 | 3.940 | -0.150 | -3.606% | 34.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.100 | 4.160 | 4.170 | 4.050 | 0.040 | 0.971% | 25.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.910 | 4.120 | 4.190 | 3.910 | 0.220 | 5.641% | 46.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.210 | 3.900 | 4.230 | 3.900 | -0.300 | -7.143% | 51.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.270 | 4.200 | 4.270 | 4.160 | -0.090 | -2.098% | 18.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.140 | 4.290 | 4.320 | 4.140 | 0.150 | 3.623% | 37.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.240 | 4.140 | 4.250 | 4.080 | -0.130 | -3.044% | 31.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.310 | 4.270 | 4.360 | 4.230 | -0.040 | -0.928% | 26.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.450 | 4.310 | 4.470 | 4.300 | -0.150 | -3.363% | 31.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.510 | 4.460 | 4.540 | 4.400 | -0.080 | -1.762% | 37.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.590 | 4.540 | 4.640 | 4.440 | -0.080 | -1.732% | 50.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.760 | 4.620 | 4.790 | 4.580 | -0.210 | -4.348% | 62.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.580 | 4.830 | 4.910 | 4.540 | 0.250 | 5.459% | 88.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.430 | 4.580 | 4.680 | 4.340 | 0.070 | 1.552% | 100.81万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.100 | 4.510 | 4.510 | 4.070 | 0.420 | 10.269% | 60.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.000 | 4.090 | 4.180 | 3.970 | 0.090 | 2.250% | 51.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.910 | 4.000 | 4.040 | 3.780 | 0.100 | 2.564% | 51.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.820 | 3.900 | 3.910 | 3.810 | 0.060 | 1.563% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.680 | 3.840 | 3.850 | 3.680 | 0.160 | 4.348% | 19.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.650 | 3.680 | 3.700 | 3.630 | 0.010 | 0.272% | 12.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.620 | 3.670 | 3.770 | 3.620 | 0.050 | 1.381% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.640 | 3.620 | 3.640 | 3.610 | -0.020 | -0.549% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.610 | 3.640 | 3.660 | 3.600 | 0.030 | 0.831% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.540 | 3.610 | 3.630 | 3.540 | 0.060 | 1.690% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.590 | 3.550 | 3.590 | 3.530 | -0.040 | -1.114% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.580 | 3.590 | 3.600 | 3.560 | 0.020 | 0.560% | 5.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.610 | 3.570 | 3.610 | 3.560 | -0.020 | -0.557% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.610 | 3.590 | 3.620 | 3.550 | 0.000 | 0.000% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.630 | 3.590 | 3.630 | 3.580 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.630 | 3.630 | 3.660 | 3.620 | 0.000 | 0.000% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.660 | 3.620 | 3.680 | 3.610 | 0.000 | 0.000% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.650 | 3.680 | 3.680 | 3.630 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.580 | 3.610 | 3.620 | 3.550 | 0.000 | 0.000% | 4.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.680 | 3.580 | 3.690 | 3.570 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.720 | 3.680 | 3.730 | 3.670 | 0.000 | 0.000% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.670 | 3.710 | 3.780 | 3.640 | 0.000 | 0.000% | 11.81万 | 0.00亿 | 0.000% |