耀皮玻璃（600819）历史行情
以下为耀皮玻璃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 | 5.490 | 5.590 | 5.600 | 5.390 | 0.060 | 1.085% | 651.27万 | 0.36亿 | 0.825% |
| 2026-10-08 | 5.630 | 5.530 | 5.710 | 5.470 | -0.090 | -1.601% | 6.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.620 | 5.670 | 5.570 | 0.010 | 0.178% | 632.15万 | 0.36亿 | 0.801% |
| 2026-10-06 | 5.650 | 5.620 | 5.670 | 5.570 | 0.010 | 0.178% | 632.15万 | 0.36亿 | 0.801% |
| 2026-10-05 | 5.650 | 5.620 | 5.670 | 5.570 | 0.010 | 0.178% | 632.15万 | 0.36亿 | 0.801% |
| 2026-10-02 | 5.650 | 5.620 | 5.670 | 5.570 | 0.010 | 0.178% | 632.15万 | 0.36亿 | 0.801% |
| 2026-10-01 | 5.650 | 5.620 | 5.670 | 5.570 | 0.010 | 0.178% | 632.15万 | 0.36亿 | 0.801% |
| 2026-09-30 | 5.650 | 5.620 | 5.670 | 5.570 | 0.010 | 0.178% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.560 | 5.610 | 5.640 | 5.550 | 0.030 | 0.538% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.620 | 5.580 | 5.740 | 5.530 | -0.070 | -1.239% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.650 | 5.650 | 5.920 | 5.630 | -0.020 | -0.353% | 1,010.39万 | 0.58亿 | 1.280% |
| 2026-09-24 | 5.650 | 5.650 | 5.920 | 5.630 | -0.020 | -0.353% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.620 | 5.670 | 5.760 | 5.580 | 0.050 | 0.890% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.690 | 5.620 | 5.700 | 5.590 | -0.040 | -0.707% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.560 | 5.660 | 5.730 | 5.550 | 0.090 | 1.616% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.660 | 5.570 | 5.740 | 5.570 | -0.080 | -1.416% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.630 | 5.650 | 5.750 | 5.550 | 0.040 | 0.713% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.590 | 5.610 | 5.620 | 5.500 | 0.060 | 1.081% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.690 | 5.550 | 5.760 | 5.520 | -0.170 | -2.972% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.850 | 5.720 | 5.930 | 5.690 | -0.180 | -3.051% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.860 | 5.900 | 5.940 | 5.720 | -0.010 | -0.169% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.970 | 5.910 | 5.990 | 5.870 | -0.060 | -1.005% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.950 | 5.970 | 6.040 | 5.940 | 0.020 | 0.336% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.850 | 5.950 | 6.040 | 5.850 | 0.090 | 1.536% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.040 | 5.860 | 6.040 | 5.850 | -0.120 | -2.007% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.710 | 5.980 | 6.050 | 5.650 | 0.320 | 5.654% | 21.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.710 | 5.660 | 6.080 | 5.660 | -0.050 | -0.876% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.770 | 5.710 | 5.810 | 5.640 | -0.060 | -1.040% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.750 | 5.770 | 5.830 | 5.740 | 0.020 | 0.348% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.660 | 5.750 | 5.790 | 5.650 | 0.050 | 0.877% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.600 | 5.700 | 5.750 | 5.580 | 0.100 | 1.786% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.700 | 5.600 | 5.710 | 5.530 | -0.140 | -2.439% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.520 | 5.740 | 5.760 | 5.510 | 0.230 | 4.174% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.400 | 5.510 | 5.520 | 5.380 | 0.090 | 1.661% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.530 | 5.420 | 5.540 | 5.380 | -0.090 | -1.633% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.410 | 5.510 | 5.520 | 5.360 | 0.060 | 1.101% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.350 | 5.450 | 5.470 | 5.330 | 0.100 | 1.869% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.570 | 5.350 | 5.580 | 5.330 | -0.220 | -3.950% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.460 | 5.570 | 5.570 | 5.460 | 0.120 | 2.202% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.360 | 5.450 | 5.460 | 5.320 | 0.080 | 1.490% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.390 | 5.370 | 5.430 | 5.340 | -0.030 | -0.556% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.520 | 5.400 | 5.540 | 5.390 | -0.100 | -1.818% | 6.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.430 | 5.500 | 5.530 | 5.410 | 0.070 | 1.289% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.490 | 5.430 | 5.500 | 5.360 | -0.040 | -0.731% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.470 | 5.480 | 5.340 | 0.120 | 2.243% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.450 | 5.350 | 5.450 | 5.290 | -0.070 | -1.292% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.390 | 5.420 | 5.450 | 5.310 | -0.020 | -0.368% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.470 | 5.440 | 5.480 | 5.400 | -0.030 | -0.548% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.480 | 5.470 | 5.520 | 5.430 | 0.000 | 0.000% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.270 | 5.470 | 5.510 | 5.270 | 0.150 | 2.820% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.350 | 5.320 | 5.380 | 5.280 | 0.030 | 0.567% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.280 | 5.290 | 5.520 | 5.270 | 0.030 | 0.570% | 14.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.030 | 5.260 | 5.300 | 5.030 | 0.210 | 4.158% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.960 | 5.050 | 5.130 | 4.960 | 0.010 | 0.198% | 7.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.870 | 5.040 | 5.040 | 4.850 | 0.170 | 3.491% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.990 | 4.870 | 4.990 | 4.840 | -0.140 | -2.794% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.800 | 5.010 | 5.030 | 4.800 | 0.170 | 3.512% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.910 | 4.840 | 4.940 | 4.810 | -0.080 | -1.626% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.830 | 4.920 | 4.930 | 4.680 | 0.060 | 1.235% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.950 | 4.860 | 5.060 | 4.820 | -0.090 | -1.818% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.070 | 4.950 | 5.110 | 4.910 | -0.140 | -2.750% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.030 | 5.090 | 5.180 | 4.950 | 0.040 | 0.792% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.990 | 5.050 | 5.120 | 4.990 | 0.010 | 0.198% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.840 | 5.040 | 5.050 | 4.810 | 0.150 | 3.067% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.250 | 4.890 | 5.330 | 4.860 | -0.490 | -9.108% | 19.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.330 | 5.380 | 5.450 | 5.280 | 0.050 | 0.938% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.330 | 5.340 | 5.160 | 0.050 | 0.947% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.380 | 5.280 | 5.400 | 5.270 | -0.100 | -1.859% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.460 | 5.380 | 5.480 | 5.350 | -0.115 | -2.093% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.715 | 5.495 | 5.755 | 5.485 | -0.260 | -4.518% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.835 | 5.755 | 5.845 | 5.735 | -0.030 | -0.519% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.915 | 5.785 | 5.975 | 5.785 | -0.190 | -3.180% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.265 | 5.975 | 6.305 | 5.975 | -0.390 | -6.127% | 25.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.775 | 6.365 | 6.365 | 5.625 | 0.580 | 10.026% | 21.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.725 | 5.785 | 5.965 | 5.605 | 0.100 | 1.759% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.635 | 5.685 | 5.875 | 5.615 | -0.010 | -0.176% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.805 | 5.695 | 5.815 | 5.595 | -0.100 | -1.726% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.985 | 5.795 | 5.985 | 5.705 | -0.200 | -3.336% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.005 | 5.995 | 6.165 | 5.935 | -0.070 | -1.154% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.145 | 6.065 | 6.235 | 5.925 | -0.100 | -1.622% | 13.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.535 | 6.165 | 6.565 | 6.155 | -0.680 | -9.934% | 27.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.595 | 6.845 | 7.125 | 6.585 | 0.180 | 2.701% | 24.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.555 | 6.665 | 6.765 | 6.435 | 0.110 | 1.678% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.465 | 6.555 | 6.655 | 6.385 | 0.170 | 2.662% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.455 | 6.385 | 6.535 | 6.345 | 0.000 | 0.000% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.455 | 6.385 | 6.455 | 6.225 | -0.110 | -1.694% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.845 | 6.495 | 6.855 | 6.335 | -0.350 | -5.113% | 14.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.845 | 6.845 | 6.945 | 6.735 | 0.140 | 2.088% | 14.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.785 | 6.705 | 7.025 | 6.685 | -0.320 | -4.555% | 22.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.375 | 7.025 | 7.025 | 6.365 | 0.640 | 10.023% | 24.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.375 | 6.385 | 6.435 | 6.245 | 0.000 | 0.000% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.505 | 6.385 | 6.505 | 6.325 | -0.140 | -2.146% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.745 | 6.525 | 6.745 | 6.465 | -0.240 | -3.548% | 10.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.695 | 6.765 | 6.865 | 6.585 | 0.000 | 0.000% | 9.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.065 | 6.765 | 7.145 | 6.745 | -0.330 | -4.651% | 14.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.815 | 7.095 | 7.375 | 6.785 | 0.300 | 4.415% | 18.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.035 | 6.795 | 7.145 | 6.765 | -0.250 | -3.549% | 13.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.145 | 7.045 | 7.215 | 6.985 | -0.130 | -1.812% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.105 | 7.175 | 7.265 | 7.035 | 0.080 | 1.128% | 14.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.995 | 7.095 | 7.125 | 6.785 | 0.140 | 2.013% | 13.29万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.135 | 6.955 | 7.635 | 6.945 | -0.180 | -2.523% | 22.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.165 | 7.135 | 7.165 | 6.875 | -0.060 | -0.834% | 14.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.295 | 7.195 | 7.425 | 7.045 | -0.030 | -0.415% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.385 | 7.225 | 7.465 | 7.165 | -0.230 | -3.085% | 20.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.845 | 7.455 | 7.845 | 7.425 | -0.460 | -5.812% | 37.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.195 | 7.915 | 7.915 | 7.195 | 0.720 | 10.007% | 21.43万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.085 | 7.195 | 7.225 | 6.905 | 0.120 | 1.696% | 19.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.765 | 7.075 | 7.115 | 6.705 | 0.290 | 4.274% | 20.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.785 | 6.785 | 6.875 | 6.705 | -0.020 | -0.294% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.795 | 6.805 | 6.825 | 6.685 | -0.010 | -0.147% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.835 | 6.815 | 6.885 | 6.765 | 0.010 | 0.147% | 8.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.805 | 6.805 | 6.905 | 6.785 | -0.010 | -0.147% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.835 | 6.815 | 6.875 | 6.735 | -0.050 | -0.728% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.795 | 6.865 | 6.905 | 6.775 | 0.060 | 0.882% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.115 | 6.805 | 7.145 | 6.745 | -0.370 | -5.157% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.055 | 7.175 | 7.185 | 7.015 | 0.100 | 1.413% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.085 | 7.075 | 7.165 | 7.015 | 0.010 | 0.142% | 4.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.125 | 7.065 | 7.185 | 7.035 | -0.060 | -0.842% | 5.81万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.205 | 7.125 | 7.205 | 7.095 | -0.060 | -0.835% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.225 | 7.185 | 7.255 | 7.135 | -0.030 | -0.416% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.085 | 7.215 | 7.285 | 6.995 | 0.230 | 3.293% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.995 | 6.985 | 7.065 | 6.945 | -0.080 | -1.132% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.965 | 7.065 | 7.075 | 6.855 | 0.100 | 1.436% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.045 | 6.965 | 7.085 | 6.955 | -0.080 | -1.136% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.065 | 7.045 | 7.115 | 6.925 | -0.050 | -0.705% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.045 | 7.095 | 7.105 | 6.945 | 0.000 | 0.000% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.955 | 7.015 | 7.115 | 6.925 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.115 | 6.885 | 7.115 | 6.865 | 0.000 | 0.000% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.905 | 7.125 | 7.135 | 6.885 | 0.000 | 0.000% | 8.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.675 | 6.835 | 6.865 | 6.665 | 0.000 | 0.000% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.025 | 6.675 | 7.065 | 6.635 | 0.000 | 0.000% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.185 | 7.075 | 7.225 | 7.005 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.275 | 7.235 | 7.465 | 7.195 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |