香溢融通（600830）历史行情
以下为香溢融通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 | 8.540 | 8.910 | 9.090 | 8.470 | 0.370 | 4.333% | 3,195.28万 | 2.84亿 | 7.033% |
| 2026-10-08 | 8.390 | 8.540 | 8.550 | 8.290 | 0.160 | 1.909% | 12.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.360 | 8.380 | 8.420 | 8.310 | 0.020 | 0.239% | 731.33万 | 0.61亿 | 1.610% |
| 2026-10-06 | 8.360 | 8.380 | 8.420 | 8.310 | 0.020 | 0.239% | 731.33万 | 0.61亿 | 1.610% |
| 2026-10-05 | 8.360 | 8.380 | 8.420 | 8.310 | 0.020 | 0.239% | 731.33万 | 0.61亿 | 1.610% |
| 2026-10-02 | 8.360 | 8.380 | 8.420 | 8.310 | 0.020 | 0.239% | 731.33万 | 0.61亿 | 1.610% |
| 2026-10-01 | 8.360 | 8.380 | 8.420 | 8.310 | 0.020 | 0.239% | 731.33万 | 0.61亿 | 1.610% |
| 2026-09-30 | 8.360 | 8.380 | 8.420 | 8.310 | 0.020 | 0.239% | 7.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.320 | 8.360 | 8.460 | 8.300 | 0.030 | 0.360% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.470 | 8.330 | 8.520 | 8.300 | -0.160 | -1.885% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.470 | 8.490 | 8.620 | 8.430 | 0.030 | 0.355% | 831.50万 | 0.71亿 | 1.830% |
| 2026-09-24 | 8.470 | 8.490 | 8.620 | 8.430 | 0.030 | 0.355% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.650 | 8.460 | 8.660 | 8.430 | -0.180 | -2.083% | 11.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.630 | 8.640 | 8.690 | 8.580 | -0.030 | -0.346% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.500 | 8.670 | 8.730 | 8.450 | 0.180 | 2.120% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.450 | 8.490 | 8.550 | 8.370 | 0.120 | 1.434% | 13.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.330 | 8.370 | 8.410 | 8.210 | -0.010 | -0.119% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.240 | 8.380 | 8.410 | 8.160 | 0.090 | 1.086% | 13.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.410 | 8.290 | 8.490 | 8.280 | -0.130 | -1.544% | 14.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.310 | 8.420 | 8.540 | 8.250 | -0.080 | -0.941% | 18.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.900 | 8.500 | 8.960 | 8.450 | -0.880 | -9.382% | 40.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.130 | 9.380 | 9.490 | 9.130 | 0.270 | 2.964% | 40.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.390 | 9.110 | 9.450 | 9.070 | -0.570 | -5.888% | 43.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.420 | 9.680 | 9.690 | 9.200 | 0.170 | 1.788% | 60.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.700 | 9.510 | 9.830 | 9.250 | -0.280 | -2.860% | 62.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 10.000 | 9.790 | 10.490 | 9.550 | -0.370 | -3.642% | 90.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 10.500 | 10.160 | 11.170 | 9.720 | 0.010 | 0.099% | 117.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.550 | 10.150 | 10.150 | 9.230 | 0.920 | 9.967% | 38.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.390 | 9.230 | 9.230 | 8.380 | 0.840 | 10.012% | 14.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.380 | 8.390 | 8.420 | 8.320 | -0.030 | -0.356% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.470 | 8.420 | 8.480 | 8.350 | -0.030 | -0.355% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.470 | 8.450 | 8.500 | 8.340 | -0.040 | -0.471% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.330 | 8.490 | 8.530 | 8.300 | 0.150 | 1.799% | 7.53万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.140 | 8.340 | 8.370 | 8.140 | 0.160 | 1.956% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.130 | 8.180 | 8.230 | 8.100 | 0.040 | 0.491% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.100 | 8.140 | 8.140 | 7.970 | 0.020 | 0.246% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.980 | 8.120 | 8.140 | 7.980 | 0.130 | 1.627% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.120 | 7.990 | 8.120 | 7.960 | -0.140 | -1.722% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.140 | 8.130 | 8.140 | 8.030 | -0.010 | -0.123% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.020 | 8.140 | 8.160 | 7.970 | 0.090 | 1.118% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.100 | 8.050 | 8.120 | 8.000 | -0.060 | -0.740% | 2.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.220 | 8.110 | 8.250 | 8.100 | -0.100 | -1.218% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.090 | 8.210 | 8.240 | 8.080 | 0.110 | 1.358% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.140 | 8.100 | 8.140 | 8.000 | -0.020 | -0.246% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.960 | 8.120 | 8.130 | 7.930 | 0.160 | 2.010% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.100 | 7.960 | 8.100 | 7.890 | -0.140 | -1.728% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.050 | 8.100 | 8.120 | 7.990 | 0.040 | 0.496% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.080 | 8.060 | 8.110 | 7.980 | 0.020 | 0.249% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.160 | 8.040 | 8.170 | 8.020 | -0.070 | -0.863% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.030 | 8.110 | 8.120 | 8.030 | 0.080 | 0.996% | 2.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.980 | 8.030 | 8.050 | 7.950 | 0.100 | 1.261% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.950 | 7.930 | 8.090 | 7.860 | -0.060 | -0.751% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.880 | 7.990 | 8.010 | 7.870 | 0.110 | 1.396% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.780 | 7.880 | 7.920 | 7.760 | 0.070 | 0.896% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.680 | 7.810 | 7.840 | 7.600 | 0.150 | 1.958% | 2.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.800 | 7.660 | 7.890 | 7.630 | -0.190 | -2.420% | 3.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.700 | 7.850 | 7.890 | 7.650 | 0.160 | 2.081% | 3.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.820 | 7.690 | 7.880 | 7.660 | -0.180 | -2.287% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.890 | 7.870 | 7.970 | 7.770 | -0.020 | -0.253% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.030 | 7.890 | 8.140 | 7.790 | -0.110 | -1.375% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.160 | 8.000 | 8.390 | 7.930 | -0.100 | -1.235% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.130 | 8.100 | 8.180 | 8.030 | -0.020 | -0.246% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.930 | 8.120 | 8.150 | 7.900 | 0.190 | 2.396% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.770 | 7.930 | 7.940 | 7.650 | 0.180 | 2.323% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.060 | 7.750 | 8.060 | 7.740 | -0.310 | -3.846% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.980 | 8.060 | 8.190 | 7.880 | 0.090 | 1.129% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.040 | 7.970 | 8.090 | 7.830 | -0.090 | -1.117% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.950 | 8.060 | 8.110 | 7.910 | 0.080 | 1.003% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.180 | 7.980 | 8.180 | 7.920 | -0.160 | -1.966% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.260 | 8.140 | 8.320 | 8.110 | -0.040 | -0.489% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.030 | 8.180 | 8.240 | 8.030 | 0.130 | 1.615% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.090 | 8.050 | 8.300 | 8.020 | -0.070 | -0.862% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.920 | 8.120 | 8.200 | 7.920 | 0.150 | 1.882% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.790 | 7.970 | 7.970 | 7.720 | 0.160 | 2.049% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.890 | 7.810 | 7.940 | 7.600 | -0.080 | -1.014% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.980 | 7.890 | 8.050 | 7.810 | -0.170 | -2.109% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.160 | 8.060 | 8.240 | 7.910 | -0.130 | -1.587% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.380 | 8.190 | 8.450 | 8.100 | -0.240 | -2.847% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.440 | 8.430 | 8.650 | 8.400 | -0.080 | -0.940% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.430 | 8.510 | 8.620 | 8.100 | 0.070 | 0.829% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.700 | 8.440 | 8.700 | 8.420 | -0.270 | -3.100% | 5.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.620 | 8.710 | 9.020 | 8.610 | 0.040 | 0.461% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.830 | 8.670 | 8.840 | 8.560 | -0.200 | -2.255% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.330 | 8.870 | 8.950 | 8.300 | 0.550 | 6.611% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.200 | 8.320 | 8.460 | 8.080 | 0.190 | 2.337% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.140 | 8.130 | 8.300 | 7.900 | -0.070 | -0.854% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.980 | 8.200 | 8.240 | 7.920 | 0.180 | 2.244% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.840 | 8.020 | 8.070 | 7.700 | 0.180 | 2.296% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.770 | 7.840 | 8.200 | 7.710 | -0.050 | -0.634% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.810 | 7.890 | 7.960 | 7.720 | 0.090 | 1.154% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.980 | 7.800 | 8.060 | 7.730 | -0.200 | -2.500% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.080 | 8.000 | 8.110 | 7.920 | -0.120 | -1.478% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.410 | 8.120 | 8.410 | 8.070 | -0.290 | -3.448% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.320 | 8.410 | 8.410 | 8.100 | 0.090 | 1.082% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.380 | 8.320 | 8.510 | 8.280 | -0.090 | -1.070% | 8.04万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.530 | 8.410 | 8.560 | 8.300 | -0.150 | -1.752% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.820 | 8.560 | 8.930 | 8.400 | -0.330 | -3.712% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.050 | 8.890 | 9.070 | 8.730 | -0.170 | -1.876% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.250 | 9.060 | 9.340 | 8.980 | -0.150 | -1.629% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.260 | 9.210 | 9.370 | 8.900 | -0.022 | -0.238% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.762 | 9.232 | 9.972 | 9.172 | -0.500 | -5.138% | 13.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.832 | 9.732 | 9.882 | 9.672 | -0.190 | -1.915% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.132 | 9.922 | 10.352 | 9.812 | -0.070 | -0.701% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.882 | 9.992 | 10.162 | 9.872 | 0.010 | 0.100% | 7.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.022 | 9.982 | 10.182 | 9.882 | -0.030 | -0.300% | 9.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.242 | 10.012 | 10.332 | 10.012 | -0.260 | -2.531% | 11.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.382 | 10.272 | 10.472 | 10.202 | -0.050 | -0.484% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.522 | 10.322 | 10.582 | 10.262 | -0.200 | -1.901% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.422 | 10.522 | 10.762 | 10.422 | 0.090 | 0.863% | 19.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.232 | 10.432 | 10.532 | 10.102 | 0.170 | 1.657% | 17.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.272 | 10.262 | 10.342 | 10.062 | 0.100 | 0.984% | 15.99万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.882 | 10.162 | 10.362 | 9.702 | 0.280 | 2.833% | 24.40万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.082 | 9.882 | 10.332 | 9.882 | -0.240 | -2.371% | 19.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.712 | 10.122 | 10.272 | 9.692 | 0.130 | 1.301% | 32.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.522 | 9.992 | 10.442 | 9.442 | 0.470 | 4.936% | 44.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.662 | 9.522 | 9.522 | 8.582 | 0.870 | 10.055% | 23.77万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.652 | 8.652 | 8.702 | 8.532 | -0.030 | -0.346% | 3.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.732 | 8.682 | 8.752 | 8.632 | -0.080 | -0.913% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.702 | 8.762 | 8.762 | 8.672 | 0.050 | 0.574% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.852 | 8.712 | 8.862 | 8.702 | -0.110 | -1.247% | 3.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.812 | 8.822 | 8.852 | 8.732 | 0.020 | 0.227% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.882 | 8.802 | 8.932 | 8.782 | -0.060 | -0.677% | 3.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.772 | 8.862 | 8.882 | 8.732 | 0.140 | 1.605% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.862 | 8.722 | 8.872 | 8.702 | -0.100 | -1.134% | 2.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.822 | 8.822 | 8.842 | 8.722 | 0.040 | 0.455% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.682 | 8.782 | 8.802 | 8.672 | 0.000 | 0.000% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.612 | 8.732 | 8.802 | 8.602 | 0.000 | 0.000% | 5.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.792 | 8.602 | 8.822 | 8.582 | 0.000 | 0.000% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.712 | 8.852 | 8.862 | 8.712 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.452 | 8.642 | 8.662 | 8.442 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.712 | 8.472 | 8.772 | 8.452 | 0.000 | 0.000% | 4.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.762 | 8.632 | 8.822 | 8.572 | 0.000 | 0.000% | 3.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.832 | 8.802 | 8.902 | 8.752 | 0.000 | 0.000% | 3.37万 | 0.00亿 | 0.000% |