钱江生化（600796）历史行情
以下为钱江生化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 | 5.110 | 5.190 | 5.190 | 5.040 | 0.070 | 1.367% | 5.35万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.120 | 5.120 | 5.170 | 5.050 | 0.010 | 0.196% | 5.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.110 | 5.110 | 5.140 | 5.070 | 0.020 | 0.393% | 332.81万 | 0.17亿 | 1.068% |
| 2026-10-06 | 5.110 | 5.110 | 5.140 | 5.070 | 0.020 | 0.393% | 332.81万 | 0.17亿 | 1.068% |
| 2026-10-05 | 5.110 | 5.110 | 5.140 | 5.070 | 0.020 | 0.393% | 332.81万 | 0.17亿 | 1.068% |
| 2026-10-02 | 5.110 | 5.110 | 5.140 | 5.070 | 0.020 | 0.393% | 332.81万 | 0.17亿 | 1.068% |
| 2026-10-01 | 5.110 | 5.110 | 5.140 | 5.070 | 0.020 | 0.393% | 332.81万 | 0.17亿 | 1.068% |
| 2026-09-30 | 5.110 | 5.110 | 5.140 | 5.070 | 0.020 | 0.393% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.060 | 5.090 | 5.130 | 5.040 | 0.000 | 0.000% | 3.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.070 | 5.090 | 5.160 | 5.000 | 0.030 | 0.593% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.060 | 5.060 | 5.130 | 5.040 | -0.020 | -0.394% | 290.60万 | 0.15亿 | 0.933% |
| 2026-09-24 | 5.060 | 5.060 | 5.130 | 5.040 | -0.020 | -0.394% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.090 | 5.080 | 5.120 | 5.050 | -0.010 | -0.196% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.100 | 5.090 | 5.130 | 5.020 | -0.010 | -0.196% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.010 | 5.100 | 5.100 | 4.970 | 0.090 | 1.796% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.040 | 5.010 | 5.100 | 5.000 | -0.040 | -0.792% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.040 | 5.050 | 5.060 | 4.920 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.990 | 5.050 | 5.070 | 4.930 | 0.060 | 1.202% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.150 | 4.990 | 5.210 | 4.970 | -0.200 | -3.854% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.120 | 5.190 | 5.230 | 5.110 | 0.040 | 0.777% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.250 | 5.150 | 5.300 | 5.130 | -0.150 | -2.830% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.370 | 5.300 | 5.370 | 5.270 | -0.070 | -1.304% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.410 | 5.370 | 5.470 | 5.370 | -0.030 | -0.556% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.240 | 5.400 | 5.410 | 5.220 | 0.140 | 2.662% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.200 | 5.260 | 5.270 | 5.160 | 0.070 | 1.349% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.160 | 5.190 | 5.250 | 5.150 | 0.040 | 0.777% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.280 | 5.150 | 5.310 | 5.130 | -0.120 | -2.277% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.290 | 5.270 | 5.290 | 5.210 | -0.030 | -0.566% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.210 | 5.300 | 5.320 | 5.180 | 0.100 | 1.923% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.170 | 5.200 | 5.220 | 5.140 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.120 | 5.200 | 5.220 | 5.080 | 0.070 | 1.365% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.190 | 5.130 | 5.190 | 5.080 | -0.070 | -1.346% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.170 | 5.200 | 5.210 | 5.140 | 0.030 | 0.580% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.040 | 5.170 | 5.180 | 5.040 | 0.080 | 1.572% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.080 | 5.090 | 5.110 | 5.010 | 0.010 | 0.197% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.130 | 5.080 | 5.130 | 4.980 | -0.060 | -1.167% | 5.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.090 | 5.140 | 5.180 | 5.090 | 0.080 | 1.581% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.150 | 5.060 | 5.190 | 5.050 | -0.130 | -2.505% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.170 | 5.190 | 5.200 | 5.140 | 0.020 | 0.387% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.140 | 5.170 | 5.190 | 5.050 | 0.030 | 0.584% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.120 | 5.140 | 5.150 | 5.070 | 0.030 | 0.587% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.130 | 5.110 | 5.220 | 5.050 | -0.020 | -0.390% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.080 | 5.130 | 5.140 | 5.040 | 0.060 | 1.183% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.130 | 5.070 | 5.140 | 5.050 | -0.080 | -1.553% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.070 | 5.150 | 5.190 | 5.040 | 0.110 | 2.183% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.020 | 5.040 | 5.080 | 4.940 | 0.010 | 0.199% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.990 | 5.030 | 5.040 | 4.960 | 0.030 | 0.600% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.000 | 5.000 | 5.060 | 4.950 | -0.030 | -0.596% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.010 | 5.030 | 5.090 | 4.960 | 0.010 | 0.199% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.900 | 5.020 | 5.020 | 4.880 | 0.120 | 2.449% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.880 | 4.900 | 4.910 | 4.820 | 0.050 | 1.031% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.840 | 4.850 | 4.940 | 4.820 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.760 | 4.850 | 5.020 | 4.750 | 0.110 | 2.321% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.720 | 4.740 | 4.790 | 4.710 | -0.010 | -0.211% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.660 | 4.750 | 4.790 | 4.650 | 0.070 | 1.496% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.680 | 4.890 | 4.670 | -0.180 | -3.704% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.680 | 4.860 | 4.870 | 4.650 | 0.180 | 3.846% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.710 | 4.680 | 4.790 | 4.630 | -0.070 | -1.474% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.860 | 4.750 | 4.860 | 4.700 | -0.110 | -2.263% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.850 | 4.860 | 5.010 | 4.790 | -0.020 | -0.410% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.930 | 4.880 | 5.040 | 4.830 | -0.070 | -1.414% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.950 | 4.950 | 5.020 | 4.900 | -0.020 | -0.402% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.870 | 4.970 | 5.000 | 4.840 | 0.090 | 1.844% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.740 | 4.880 | 4.880 | 4.710 | 0.140 | 2.954% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.790 | 4.740 | 4.810 | 4.700 | -0.050 | -1.044% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.630 | 4.790 | 4.840 | 4.580 | 0.140 | 3.011% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.690 | 4.650 | 4.730 | 4.500 | -0.039 | -0.832% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.619 | 4.689 | 4.709 | 4.589 | 0.030 | 0.644% | 4.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.789 | 4.659 | 4.789 | 4.619 | -0.130 | -2.715% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.769 | 4.789 | 4.869 | 4.739 | 0.020 | 0.419% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.719 | 4.769 | 4.799 | 4.699 | 0.050 | 1.060% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.719 | 4.719 | 4.839 | 4.689 | 0.010 | 0.212% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.589 | 4.709 | 4.779 | 4.569 | 0.100 | 2.170% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.619 | 4.609 | 4.679 | 4.549 | -0.030 | -0.647% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.629 | 4.639 | 4.689 | 4.479 | 0.000 | 0.000% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.699 | 4.639 | 4.819 | 4.569 | -0.120 | -2.522% | 13.93万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.779 | 4.759 | 5.169 | 4.699 | -0.030 | -0.626% | 17.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.989 | 4.789 | 4.989 | 4.749 | -0.180 | -3.622% | 6.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.859 | 4.969 | 5.069 | 4.859 | 0.070 | 1.429% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.779 | 4.899 | 4.929 | 4.649 | 0.070 | 1.450% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.849 | 4.829 | 4.879 | 4.759 | -0.050 | -1.025% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.019 | 4.879 | 5.049 | 4.849 | -0.140 | -2.789% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.089 | 5.019 | 5.089 | 4.959 | -0.060 | -1.181% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.099 | 5.079 | 5.219 | 5.009 | -0.020 | -0.392% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.049 | 5.099 | 5.139 | 4.949 | 0.080 | 1.594% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.069 | 5.019 | 5.109 | 4.929 | -0.070 | -1.376% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.029 | 5.089 | 5.109 | 4.979 | 0.050 | 0.992% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.109 | 5.039 | 5.139 | 4.999 | -0.050 | -0.983% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.159 | 5.089 | 5.249 | 4.999 | -0.170 | -3.233% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.209 | 5.259 | 5.329 | 5.139 | 0.040 | 0.766% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.249 | 5.219 | 5.349 | 5.159 | -0.060 | -1.137% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.339 | 5.279 | 5.379 | 5.249 | -0.100 | -1.859% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.509 | 5.379 | 5.519 | 5.349 | -0.140 | -2.537% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.339 | 5.519 | 5.539 | 5.259 | 0.200 | 3.760% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.319 | 5.319 | 5.419 | 5.279 | 0.010 | 0.188% | 6.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.209 | 5.309 | 5.349 | 5.199 | 0.040 | 0.759% | 6.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.359 | 5.269 | 5.389 | 5.189 | -0.090 | -1.679% | 6.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.439 | 5.359 | 5.439 | 5.309 | -0.090 | -1.652% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.489 | 5.449 | 5.539 | 5.379 | -0.040 | -0.729% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.469 | 5.489 | 5.529 | 5.389 | 0.050 | 0.919% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.629 | 5.439 | 5.689 | 5.399 | -0.170 | -3.031% | 7.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.729 | 5.609 | 5.739 | 5.549 | -0.160 | -2.773% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.729 | 5.769 | 5.829 | 5.689 | 0.020 | 0.348% | 5.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.779 | 5.749 | 5.799 | 5.629 | -0.080 | -1.372% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.859 | 5.829 | 5.949 | 5.779 | -0.080 | -1.354% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.039 | 5.909 | 6.039 | 5.899 | -0.120 | -1.990% | 7.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.009 | 6.029 | 6.079 | 5.999 | 0.030 | 0.500% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.129 | 5.999 | 6.129 | 5.989 | -0.130 | -2.121% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.159 | 6.129 | 6.179 | 6.059 | -0.020 | -0.325% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.129 | 6.149 | 6.179 | 6.089 | 0.020 | 0.326% | 7.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.159 | 6.129 | 6.219 | 6.119 | -0.060 | -0.969% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.329 | 6.189 | 6.349 | 6.139 | -0.120 | -1.902% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.359 | 6.309 | 6.399 | 6.269 | -0.020 | -0.316% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.259 | 6.329 | 6.439 | 6.229 | 0.120 | 1.933% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.169 | 6.209 | 6.279 | 6.149 | -0.020 | -0.321% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.279 | 6.229 | 6.289 | 6.029 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.149 | 6.229 | 6.279 | 6.089 | 0.020 | 0.322% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.129 | 6.209 | 6.219 | 6.029 | 0.100 | 1.637% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.119 | 6.109 | 6.149 | 6.069 | -0.050 | -0.812% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.119 | 6.159 | 6.159 | 6.009 | 0.040 | 0.654% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.259 | 6.119 | 6.299 | 5.979 | -0.130 | -2.080% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.389 | 6.249 | 6.459 | 6.229 | -0.180 | -2.800% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.219 | 6.429 | 6.449 | 6.219 | 0.170 | 2.716% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.279 | 6.259 | 6.359 | 6.179 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.259 | 6.259 | 6.349 | 6.159 | -0.010 | -0.160% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.319 | 6.269 | 6.349 | 6.209 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.329 | 6.289 | 6.389 | 6.269 | 0.000 | 0.000% | 7.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.499 | 6.319 | 6.569 | 6.279 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.409 | 6.499 | 6.519 | 6.349 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.069 | 6.299 | 6.349 | 6.039 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.569 | 6.109 | 6.589 | 6.089 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.619 | 6.579 | 6.649 | 6.479 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.619 | 6.609 | 6.749 | 6.529 | 0.000 | 0.000% | 9.02万 | 0.00亿 | 0.000% |