人民同泰（600829）历史行情

以下为人民同泰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	9.200	9.520	9.530	8.980	0.270	2.919%	1,119.45万	1.03亿	1.930%
2026-10-08	9.540	9.250	9.660	9.160	-0.180	-1.909%	9.65万	0.00亿	0.000%
2026-10-07	9.320	9.430	9.550	9.310	0.100	1.072%	690.47万	0.65亿	1.191%
2026-10-06	9.320	9.430	9.550	9.310	0.100	1.072%	690.47万	0.65亿	1.191%
2026-10-05	9.320	9.430	9.550	9.310	0.100	1.072%	690.47万	0.65亿	1.191%
2026-10-02	9.320	9.430	9.550	9.310	0.100	1.072%	690.47万	0.65亿	1.191%
2026-10-01	9.320	9.430	9.550	9.310	0.100	1.072%	690.47万	0.65亿	1.191%
2026-09-30	9.320	9.430	9.550	9.310	0.100	1.072%	6.90万	0.00亿	0.000%
2026-09-29	9.330	9.330	9.560	9.280	-0.070	-0.745%	5.90万	0.00亿	0.000%
2026-09-28	9.620	9.400	9.730	9.370	-0.220	-2.287%	8.24万	0.00亿	0.000%
2026-09-27	9.750	9.620	9.840	9.410	-0.070	-0.722%	1,089.63万	1.05亿	1.879%
2026-09-24	9.750	9.620	9.840	9.410	-0.070	-0.722%	10.90万	0.00亿	0.000%
2026-09-23	10.040	9.690	10.070	9.670	-0.410	-4.059%	11.97万	0.00亿	0.000%
2026-09-22	9.980	10.100	10.220	9.960	0.020	0.198%	14.58万	0.00亿	0.000%
2026-09-21	9.660	10.080	10.140	9.660	0.460	4.782%	17.88万	0.00亿	0.000%
2026-09-18	9.390	9.620	9.780	9.380	0.240	2.559%	14.03万	0.00亿	0.000%
2026-09-17	9.330	9.380	9.470	9.290	0.040	0.428%	8.31万	0.00亿	0.000%
2026-09-16	9.200	9.340	9.440	9.170	0.080	0.864%	8.26万	0.00亿	0.000%
2026-09-15	9.560	9.260	9.570	9.250	-0.330	-3.441%	8.32万	0.00亿	0.000%
2026-09-14	9.370	9.590	9.620	9.250	0.160	1.697%	11.03万	0.00亿	0.000%
2026-09-11	9.620	9.430	9.700	9.340	-0.300	-3.083%	13.64万	0.00亿	0.000%
2026-09-10	9.850	9.730	9.900	9.690	-0.230	-2.309%	11.08万	0.00亿	0.000%
2026-09-09	10.250	9.960	10.270	9.850	-0.360	-3.488%	17.05万	0.00亿	0.000%
2026-09-08	10.150	10.320	10.440	10.010	0.180	1.775%	18.78万	0.00亿	0.000%
2026-09-07	10.100	10.140	10.300	10.030	0.060	0.595%	13.55万	0.00亿	0.000%
2026-09-04	10.020	10.080	10.280	9.910	0.060	0.599%	14.92万	0.00亿	0.000%
2026-09-03	10.210	10.020	10.240	9.910	-0.210	-2.053%	14.41万	0.00亿	0.000%
2026-09-02	10.370	10.230	10.530	10.170	-0.240	-2.292%	14.44万	0.00亿	0.000%
2026-09-01	10.050	10.470	10.650	10.000	0.360	3.561%	23.79万	0.00亿	0.000%
2026-08-31	10.160	10.110	10.430	9.980	-0.200	-1.940%	19.34万	0.00亿	0.000%
2026-08-28	10.470	10.310	10.520	10.290	-0.270	-2.552%	24.84万	0.00亿	0.000%
2026-08-27	10.130	10.580	10.770	10.130	0.400	3.929%	43.38万	0.00亿	0.000%
2026-08-26	10.160	10.180	10.440	10.010	0.040	0.394%	40.27万	0.00亿	0.000%
2026-08-25	9.200	10.140	10.140	9.100	0.920	9.978%	42.55万	0.00亿	0.000%
2026-08-24	9.620	9.220	9.740	9.150	-0.400	-4.158%	24.32万	0.00亿	0.000%
2026-08-21	9.740	9.620	10.050	9.520	-0.650	-6.329%	38.22万	0.00亿	0.000%
2026-08-20	10.320	10.270	11.100	10.060	-0.440	-4.108%	48.95万	0.00亿	0.000%
2026-08-19	11.660	10.710	11.800	10.710	-1.190	-10.000%	38.56万	0.00亿	0.000%
2026-08-18	11.270	11.900	12.690	11.270	0.360	3.120%	74.24万	0.00亿	0.000%
2026-08-17	12.340	11.540	12.790	10.980	-0.290	-2.451%	62.28万	0.00亿	0.000%
2026-08-14	10.670	11.830	11.830	10.300	1.080	10.047%	50.96万	0.00亿	0.000%
2026-08-13	10.560	10.750	11.550	10.380	0.060	0.561%	42.57万	0.00亿	0.000%
2026-08-12	10.620	10.690	10.990	10.370	-0.050	-0.466%	37.00万	0.00亿	0.000%
2026-08-11	10.200	10.740	10.950	10.180	0.200	1.898%	46.75万	0.00亿	0.000%
2026-08-10	10.270	10.540	10.880	10.270	0.220	2.132%	49.53万	0.00亿	0.000%
2026-08-07	10.300	10.320	11.350	10.090	-0.030	-0.290%	61.03万	0.00亿	0.000%
2026-08-06	9.390	10.350	10.350	9.240	0.940	9.989%	28.11万	0.00亿	0.000%
2026-08-05	9.500	9.410	9.540	9.280	-0.220	-2.285%	26.11万	0.00亿	0.000%
2026-08-04	9.500	9.630	9.680	9.330	0.320	3.437%	28.99万	0.00亿	0.000%
2026-08-03	9.180	9.310	9.320	9.120	0.070	0.758%	16.20万	0.00亿	0.000%
2026-07-31	8.900	9.240	9.270	8.790	-0.070	-0.752%	21.57万	0.00亿	0.000%
2026-07-30	9.050	9.310	9.350	8.970	0.260	2.873%	30.50万	0.00亿	0.000%
2026-07-29	9.250	9.050	9.390	9.000	-0.200	-2.162%	21.28万	0.00亿	0.000%
2026-07-28	9.450	9.250	9.760	9.190	-0.120	-1.281%	29.26万	0.00亿	0.000%
2026-07-27	8.450	9.370	9.370	8.410	0.850	9.977%	12.09万	0.00亿	0.000%
2026-07-24	8.900	8.520	8.970	8.500	-0.520	-5.752%	17.71万	0.00亿	0.000%
2026-07-23	8.980	9.040	9.170	8.730	0.050	0.556%	19.76万	0.00亿	0.000%
2026-07-22	8.610	8.990	9.380	8.610	-0.020	-0.222%	26.84万	0.00亿	0.000%
2026-07-21	8.520	9.010	9.030	8.430	0.260	2.971%	34.12万	0.00亿	0.000%
2026-07-20	8.420	8.750	9.090	8.420	-0.610	-6.517%	46.17万	0.00亿	0.000%
2026-07-17	9.600	9.360	9.860	9.360	-1.040	-10.000%	24.25万	0.00亿	0.000%
2026-07-16	10.010	10.400	10.870	10.010	0.510	5.157%	64.53万	0.00亿	0.000%
2026-07-15	9.250	9.890	9.890	9.150	0.900	10.011%	24.60万	0.00亿	0.000%
2026-07-14	8.160	8.990	8.990	8.060	0.820	10.037%	11.56万	0.00亿	0.000%
2026-07-13	8.110	8.170	8.260	8.080	0.010	0.123%	6.78万	0.00亿	0.000%
2026-07-10	7.920	8.160	8.250	7.840	0.190	2.384%	7.11万	0.00亿	0.000%
2026-07-09	7.950	7.970	8.150	7.810	-0.060	-0.747%	5.36万	0.00亿	0.000%
2026-07-08	8.000	8.030	8.230	7.890	0.030	0.375%	4.54万	0.00亿	0.000%
2026-07-07	8.230	8.000	8.270	7.980	-0.330	-3.962%	5.85万	0.00亿	0.000%
2026-07-06	8.360	8.330	8.470	8.270	-0.070	-0.833%	6.30万	0.00亿	0.000%
2026-07-03	8.100	8.400	8.440	8.100	0.270	3.321%	7.72万	0.00亿	0.000%
2026-07-02	7.990	8.130	8.330	7.980	0.090	1.119%	7.60万	0.00亿	0.000%
2026-07-01	7.700	8.040	8.080	7.650	0.280	3.608%	7.90万	0.00亿	0.000%
2026-06-30	7.880	7.760	7.960	7.670	-0.190	-2.390%	6.35万	0.00亿	0.000%
2026-06-29	7.760	7.950	7.990	7.540	0.190	2.448%	8.23万	0.00亿	0.000%
2026-06-26	8.000	7.760	8.040	7.730	-0.290	-3.602%	6.12万	0.00亿	0.000%
2026-06-25	8.090	8.050	8.140	7.860	-0.110	-1.348%	5.55万	0.00亿	0.000%
2026-06-24	8.310	8.160	8.420	8.090	-0.240	-2.857%	5.63万	0.00亿	0.000%
2026-06-23	8.010	8.400	8.610	8.000	0.280	3.448%	9.35万	0.00亿	0.000%
2026-06-22	8.200	8.120	8.200	7.840	-0.090	-1.096%	6.31万	0.00亿	0.000%
2026-06-18	8.200	8.210	8.330	8.120	-0.080	-0.965%	4.11万	0.00亿	0.000%
2026-06-17	8.490	8.290	8.500	8.270	-0.200	-2.356%	3.92万	0.00亿	0.000%
2026-06-16	8.450	8.490	8.500	8.270	0.020	0.236%	4.65万	0.00亿	0.000%
2026-06-15	8.400	8.470	8.550	8.400	0.070	0.833%	4.06万	0.00亿	0.000%
2026-06-12	8.280	8.400	8.430	8.250	0.120	1.449%	5.35万	0.00亿	0.000%
2026-06-11	8.330	8.280	8.420	8.150	-0.090	-1.075%	3.78万	0.00亿	0.000%
2026-06-10	8.450	8.370	8.510	8.290	-0.090	-1.064%	3.98万	0.00亿	0.000%
2026-06-09	8.400	8.460	8.530	8.260	0.070	0.834%	4.38万	0.00亿	0.000%
2026-06-08	8.450	8.390	8.610	8.280	-0.220	-2.555%	5.07万	0.00亿	0.000%
2026-06-05	8.520	8.610	8.750	8.520	0.080	0.938%	4.90万	0.00亿	0.000%
2026-06-04	8.620	8.530	8.710	8.440	-0.170	-1.954%	3.69万	0.00亿	0.000%
2026-06-03	8.800	8.700	8.800	8.580	-0.050	-0.571%	4.03万	0.00亿	0.000%
2026-06-02	8.860	8.750	8.920	8.650	-0.120	-1.353%	4.67万	0.00亿	0.000%
2026-06-01	8.680	8.870	8.900	8.600	0.160	1.837%	5.29万	0.00亿	0.000%
2026-05-29	8.610	8.710	8.830	8.500	0.110	1.279%	6.58万	0.00亿	0.000%
2026-05-28	8.620	8.600	8.650	8.440	0.000	0.000%	4.39万	0.00亿	0.000%
2026-05-27	8.750	8.600	8.750	8.500	-0.150	-1.714%	5.40万	0.00亿	0.000%
2026-05-26	8.890	8.750	8.890	8.660	-0.120	-1.353%	4.64万	0.00亿	0.000%
2026-05-25	8.940	8.870	9.060	8.760	-0.070	-0.783%	4.09万	0.00亿	0.000%
2026-05-22	8.820	8.940	8.990	8.790	0.160	1.822%	5.21万	0.00亿	0.000%
2026-05-21	9.060	8.780	9.160	8.730	-0.320	-3.516%	6.92万	0.00亿	0.000%
2026-05-20	9.240	9.100	9.260	9.020	-0.160	-1.728%	4.21万	0.00亿	0.000%
2026-05-19	9.180	9.260	9.290	9.150	0.080	0.871%	3.61万	0.00亿	0.000%
2026-05-18	9.290	9.180	9.330	9.100	-0.110	-1.184%	5.27万	0.00亿	0.000%
2026-05-15	9.450	9.290	9.470	9.240	-0.180	-1.901%	5.78万	0.00亿	0.000%
2026-05-14	9.760	9.470	9.790	9.460	-0.290	-2.971%	7.95万	0.00亿	0.000%
2026-05-13	9.910	9.760	9.940	9.720	-0.100	-1.014%	8.22万	0.00亿	0.000%
2026-05-12	9.990	9.860	10.070	9.830	-0.160	-1.597%	10.14万	0.00亿	0.000%
2026-05-11	9.840	10.020	10.090	9.730	0.200	2.037%	15.04万	0.00亿	0.000%
2026-05-08	9.800	9.820	9.850	9.760	0.010	0.102%	5.47万	0.00亿	0.000%
2026-05-07	9.840	9.810	9.850	9.750	-0.040	-0.406%	6.13万	0.00亿	0.000%
2026-05-06	9.730	9.850	9.850	9.680	0.130	1.337%	8.21万	0.00亿	0.000%
2026-04-30	9.630	9.720	9.750	9.630	0.040	0.413%	4.96万	0.00亿	0.000%
2026-04-29	9.540	9.680	9.740	9.530	0.040	0.415%	5.19万	0.00亿	0.000%
2026-04-28	9.750	9.640	9.900	9.600	-0.070	-0.721%	8.34万	0.00亿	0.000%
2026-04-27	9.560	9.710	9.720	9.450	0.100	1.041%	6.66万	0.00亿	0.000%
2026-04-24	9.600	9.610	9.620	9.510	-0.060	-0.620%	5.86万	0.00亿	0.000%
2026-04-23	9.680	9.670	9.770	9.570	-0.040	-0.412%	7.33万	0.00亿	0.000%
2026-04-22	9.770	9.710	9.770	9.650	-0.100	-1.019%	7.99万	0.00亿	0.000%
2026-04-21	9.900	9.810	9.980	9.770	-0.110	-1.109%	7.54万	0.00亿	0.000%
2026-04-20	9.820	9.920	9.930	9.740	0.070	0.711%	9.90万	0.00亿	0.000%
2026-04-17	9.960	9.850	9.970	9.720	-0.120	-1.204%	12.04万	0.00亿	0.000%
2026-04-16	10.030	9.970	10.100	9.830	-0.330	-3.204%	18.03万	0.00亿	0.000%
2026-04-15	9.770	10.300	10.340	9.770	0.510	5.209%	25.79万	0.00亿	0.000%
2026-04-14	9.890	9.790	9.930	9.650	-0.070	-0.710%	13.43万	0.00亿	0.000%
2026-04-13	10.390	9.860	10.390	9.800	0.000	0.000%	21.22万	0.00亿	0.000%
2026-04-10	10.300	10.510	10.510	10.000	0.000	0.000%	21.15万	0.00亿	0.000%
2026-04-09	10.710	10.430	11.180	10.400	0.000	0.000%	29.22万	0.00亿	0.000%
2026-04-08	11.340	10.990	11.530	10.930	0.000	0.000%	43.88万	0.00亿	0.000%
2026-04-07	11.060	11.670	11.970	10.600	0.000	0.000%	49.60万	0.00亿	0.000%
2026-04-03	10.690	11.100	12.200	10.660	0.000	0.000%	51.07万	0.00亿	0.000%
2026-04-02	10.300	11.300	11.360	10.300	0.000	0.000%	43.46万	0.00亿	0.000%
2026-04-01	10.300	10.330	10.360	9.990	0.000	0.000%	9.00万	0.00亿	0.000%