申通地铁（600834）历史行情
以下为申通地铁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 | 7.650 | 7.700 | 7.750 | 7.590 | 0.050 | 0.654% | 251.28万 | 0.19亿 | 0.526% |
| 2026-10-08 | 7.690 | 7.650 | 7.700 | 7.600 | 0.000 | 0.000% | 2.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.740 | 7.650 | 7.740 | 7.610 | -0.040 | -0.520% | 137.14万 | 0.10亿 | 0.287% |
| 2026-10-06 | 7.740 | 7.650 | 7.740 | 7.610 | -0.040 | -0.520% | 137.14万 | 0.10亿 | 0.287% |
| 2026-10-05 | 7.740 | 7.650 | 7.740 | 7.610 | -0.040 | -0.520% | 137.14万 | 0.10亿 | 0.287% |
| 2026-10-02 | 7.740 | 7.650 | 7.740 | 7.610 | -0.040 | -0.520% | 137.14万 | 0.10亿 | 0.287% |
| 2026-10-01 | 7.740 | 7.650 | 7.740 | 7.610 | -0.040 | -0.520% | 137.14万 | 0.10亿 | 0.287% |
| 2026-09-30 | 7.740 | 7.650 | 7.740 | 7.610 | -0.039 | -0.507% | 1.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.559 | 7.689 | 7.779 | 7.539 | 0.090 | 1.184% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.659 | 7.599 | 7.659 | 7.549 | 0.000 | 0.000% | 1.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.570 | 7.620 | 7.670 | 7.530 | 0.040 | 0.528% | 148.20万 | 0.11亿 | 0.310% |
| 2026-09-24 | 7.549 | 7.599 | 7.649 | 7.509 | 0.040 | 0.529% | 1.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.659 | 7.559 | 7.689 | 7.559 | -0.070 | -0.918% | 1.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.679 | 7.629 | 7.709 | 7.609 | -0.010 | -0.131% | 1.61万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.569 | 7.639 | 7.679 | 7.539 | 0.090 | 1.192% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.579 | 7.549 | 7.709 | 7.549 | -0.040 | -0.527% | 2.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.509 | 7.589 | 7.619 | 7.429 | 0.050 | 0.663% | 1.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.529 | 7.539 | 7.569 | 7.429 | 0.030 | 0.400% | 1.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.719 | 7.509 | 7.739 | 7.489 | -0.210 | -2.721% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.649 | 7.719 | 7.769 | 7.609 | 0.110 | 1.446% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.779 | 7.609 | 7.779 | 7.559 | -0.190 | -2.436% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.749 | 7.799 | 7.819 | 7.699 | 0.020 | 0.257% | 2.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.739 | 7.779 | 7.809 | 7.709 | 0.010 | 0.129% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.769 | 7.769 | 7.879 | 7.669 | -0.050 | -0.639% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.909 | 7.819 | 7.999 | 7.649 | -0.130 | -1.635% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.739 | 7.949 | 7.959 | 7.739 | 0.210 | 2.714% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.689 | 7.739 | 7.949 | 7.689 | 0.020 | 0.259% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.859 | 7.719 | 7.889 | 7.719 | -0.170 | -2.155% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.669 | 7.889 | 8.009 | 7.669 | 0.120 | 1.545% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.629 | 7.769 | 7.879 | 7.599 | 0.070 | 0.909% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.529 | 7.699 | 7.729 | 7.529 | 0.200 | 2.667% | 5.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.559 | 7.499 | 7.559 | 7.439 | -0.050 | -0.662% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.499 | 7.549 | 7.549 | 7.439 | 0.090 | 1.207% | 2.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.279 | 7.459 | 7.469 | 7.269 | 0.160 | 2.192% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.289 | 7.299 | 7.379 | 7.259 | -0.040 | -0.545% | 2.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.409 | 7.339 | 7.569 | 7.229 | -0.200 | -2.653% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.339 | 7.539 | 7.659 | 7.329 | 0.200 | 2.725% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.299 | 7.339 | 7.419 | 7.249 | 0.020 | 0.273% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.259 | 7.319 | 7.319 | 7.209 | 0.060 | 0.827% | 1.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.319 | 7.259 | 7.319 | 7.199 | -0.020 | -0.275% | 1.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.349 | 7.279 | 7.359 | 7.279 | -0.080 | -1.087% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.369 | 7.359 | 7.389 | 7.299 | -0.030 | -0.406% | 1.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.359 | 7.389 | 7.449 | 7.329 | 0.010 | 0.136% | 1.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.359 | 7.379 | 7.499 | 7.279 | 0.020 | 0.272% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.229 | 7.359 | 7.369 | 7.199 | 0.090 | 1.238% | 1.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.299 | 7.269 | 7.379 | 7.209 | -0.070 | -0.954% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.309 | 7.339 | 7.339 | 7.199 | 0.030 | 0.410% | 1.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.379 | 7.309 | 7.439 | 7.259 | -0.050 | -0.679% | 2.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.509 | 7.359 | 7.509 | 7.339 | -0.060 | -0.809% | 2.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.299 | 7.419 | 7.479 | 7.279 | 0.150 | 2.064% | 3.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.099 | 7.269 | 7.279 | 7.049 | 0.060 | 0.832% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.359 | 7.209 | 7.549 | 7.189 | 0.120 | 1.693% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.949 | 7.089 | 7.119 | 6.899 | 0.130 | 1.868% | 2.14万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.879 | 6.959 | 7.039 | 6.859 | 0.060 | 0.870% | 1.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.809 | 6.899 | 6.909 | 6.759 | 0.110 | 1.620% | 1.28万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.909 | 6.789 | 6.939 | 6.789 | -0.160 | -2.302% | 1.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.789 | 6.949 | 6.959 | 6.769 | 0.170 | 2.508% | 1.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.899 | 6.779 | 6.899 | 6.729 | -0.100 | -1.454% | 2.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.979 | 6.879 | 7.009 | 6.829 | -0.100 | -1.433% | 2.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.039 | 6.979 | 7.089 | 6.879 | -0.050 | -0.711% | 2.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.059 | 7.029 | 7.199 | 6.939 | -0.070 | -0.986% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.979 | 7.099 | 7.139 | 6.959 | 0.060 | 0.852% | 1.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.869 | 7.039 | 7.059 | 6.869 | 0.130 | 1.882% | 2.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.739 | 6.909 | 6.929 | 6.669 | 0.140 | 2.068% | 2.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.709 | 6.769 | 6.779 | 6.639 | 0.030 | 0.445% | 2.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.609 | 6.739 | 6.829 | 6.569 | 0.090 | 1.354% | 1.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.699 | 6.649 | 6.729 | 6.569 | -0.050 | -0.746% | 1.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.709 | 6.699 | 6.749 | 6.609 | 0.012 | 0.179% | 1.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.907 | 6.687 | 6.977 | 6.657 | -0.300 | -4.294% | 3.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.867 | 6.987 | 7.217 | 6.807 | 0.120 | 1.747% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.727 | 6.867 | 6.887 | 6.727 | 0.170 | 2.538% | 1.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.667 | 6.697 | 6.827 | 6.647 | 0.020 | 0.300% | 1.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.547 | 6.677 | 6.737 | 6.497 | 0.140 | 2.142% | 2.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.607 | 6.537 | 6.677 | 6.517 | -0.100 | -1.507% | 1.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.727 | 6.637 | 6.727 | 6.467 | -0.020 | -0.300% | 1.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.747 | 6.657 | 6.757 | 6.577 | -0.070 | -1.041% | 1.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.837 | 6.727 | 6.877 | 6.707 | -0.120 | -1.753% | 1.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.027 | 6.847 | 7.027 | 6.797 | -0.180 | -2.562% | 1.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.837 | 7.027 | 7.077 | 6.837 | 0.120 | 1.737% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.857 | 6.907 | 6.997 | 6.687 | -0.030 | -0.432% | 2.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.967 | 6.937 | 6.977 | 6.837 | -0.040 | -0.573% | 1.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.107 | 6.977 | 7.107 | 6.947 | -0.110 | -1.552% | 1.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.137 | 7.087 | 7.167 | 7.007 | -0.090 | -1.254% | 1.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.217 | 7.177 | 7.337 | 7.137 | -0.020 | -0.278% | 2.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.127 | 7.197 | 7.217 | 7.097 | 0.070 | 0.982% | 2.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.187 | 7.127 | 7.257 | 7.057 | -0.120 | -1.656% | 1.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.227 | 7.247 | 7.297 | 7.137 | -0.010 | -0.138% | 1.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.217 | 7.257 | 7.337 | 7.127 | 0.050 | 0.694% | 1.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.307 | 7.207 | 7.377 | 7.117 | -0.130 | -1.772% | 2.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.237 | 7.337 | 7.407 | 7.217 | 0.100 | 1.382% | 1.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.357 | 7.237 | 7.397 | 7.187 | -0.130 | -1.765% | 2.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.547 | 7.367 | 7.557 | 7.297 | -0.180 | -2.385% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.707 | 7.547 | 7.707 | 7.457 | -0.160 | -2.076% | 3.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.607 | 7.707 | 7.717 | 7.577 | 0.080 | 1.049% | 2.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.647 | 7.627 | 7.677 | 7.567 | 0.020 | 0.263% | 3.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.637 | 7.607 | 7.677 | 7.517 | -0.050 | -0.653% | 2.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.897 | 7.657 | 7.897 | 7.617 | -0.230 | -2.916% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.057 | 7.887 | 8.167 | 7.797 | -0.290 | -3.547% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.877 | 8.177 | 8.517 | 7.827 | 0.310 | 3.941% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.817 | 7.867 | 7.907 | 7.747 | 0.050 | 0.640% | 1.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.927 | 7.817 | 8.027 | 7.767 | -0.140 | -1.759% | 2.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.007 | 7.957 | 8.007 | 7.887 | -0.050 | -0.624% | 1.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.857 | 8.007 | 8.017 | 7.857 | 0.160 | 2.039% | 1.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.787 | 7.847 | 7.857 | 7.727 | 0.000 | 0.000% | 1.76万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.957 | 7.847 | 7.957 | 7.787 | -0.100 | -1.258% | 2.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.047 | 7.947 | 8.047 | 7.927 | -0.100 | -1.243% | 2.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.997 | 8.047 | 8.067 | 7.977 | 0.030 | 0.374% | 2.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.127 | 8.017 | 8.147 | 7.997 | -0.120 | -1.475% | 2.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.087 | 8.137 | 8.157 | 8.047 | 0.050 | 0.618% | 2.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.027 | 8.087 | 8.097 | 7.977 | 0.060 | 0.747% | 2.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.047 | 8.027 | 8.067 | 7.987 | -0.010 | -0.124% | 2.59万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.997 | 8.037 | 8.047 | 7.937 | 0.060 | 0.752% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.117 | 7.977 | 8.157 | 7.927 | -0.180 | -2.207% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.107 | 8.157 | 8.257 | 8.107 | -0.010 | -0.122% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.147 | 8.167 | 8.207 | 8.107 | -0.020 | -0.244% | 2.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.127 | 8.187 | 8.207 | 8.037 | 0.050 | 0.614% | 2.27万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.107 | 8.137 | 8.177 | 8.017 | 0.040 | 0.494% | 2.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.187 | 8.097 | 8.207 | 8.057 | -0.090 | -1.099% | 2.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.197 | 8.187 | 8.217 | 8.117 | -0.040 | -0.486% | 1.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.167 | 8.227 | 8.257 | 8.167 | 0.040 | 0.489% | 1.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.197 | 8.187 | 8.227 | 8.117 | 0.000 | 0.000% | 2.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.287 | 8.187 | 8.287 | 8.157 | -0.120 | -1.445% | 2.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.237 | 8.307 | 8.307 | 8.187 | 0.100 | 1.218% | 2.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.267 | 8.207 | 8.327 | 8.187 | -0.030 | -0.364% | 2.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.257 | 8.237 | 8.287 | 8.187 | 0.030 | 0.366% | 1.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.287 | 8.207 | 8.297 | 8.167 | 0.000 | 0.000% | 2.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.227 | 8.277 | 8.377 | 8.187 | 0.000 | 0.000% | 2.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.387 | 8.187 | 8.387 | 8.177 | 0.000 | 0.000% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.347 | 8.387 | 8.397 | 8.297 | 0.000 | 0.000% | 3.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.217 | 8.257 | 8.267 | 8.067 | 0.000 | 0.000% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.287 | 8.217 | 8.337 | 8.147 | 0.000 | 0.000% | 3.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.368 | 8.338 | 8.478 | 8.308 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.558 | 8.408 | 8.648 | 8.348 | 0.000 | 0.000% | 8.08万 | 0.00亿 | 0.000% |