大晟文化（600892）历史行情
以下为大晟文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 | 4.040 | 4.380 | 4.450 | 3.940 | 0.330 | 8.148% | 50.64万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.150 | 4.050 | 4.150 | 4.020 | -0.050 | -1.220% | 24.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.160 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 2,175.29万 | 0.90亿 | 3.889% |
| 2026-10-06 | 4.160 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 2,175.29万 | 0.90亿 | 3.889% |
| 2026-10-05 | 4.160 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 2,175.29万 | 0.90亿 | 3.889% |
| 2026-10-02 | 4.160 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 2,175.29万 | 0.90亿 | 3.889% |
| 2026-10-01 | 4.160 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 2,175.29万 | 0.90亿 | 3.889% |
| 2026-09-30 | 4.160 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 21.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.060 | 4.160 | 4.220 | 3.970 | 0.120 | 2.970% | 31.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.120 | 4.040 | 4.230 | 4.000 | -0.080 | -1.942% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.150 | 4.120 | 4.220 | 4.090 | -0.040 | -0.962% | 2,927.13万 | 1.21亿 | 5.233% |
| 2026-09-24 | 4.150 | 4.120 | 4.220 | 4.090 | -0.040 | -0.962% | 29.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.250 | 4.160 | 4.350 | 4.110 | -0.160 | -3.704% | 48.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.170 | 4.320 | 4.480 | 4.150 | 0.190 | 4.600% | 70.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.030 | 4.130 | 4.170 | 4.010 | 0.120 | 2.993% | 37.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.040 | 4.010 | 4.070 | 3.980 | -0.050 | -1.232% | 31.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.950 | 4.060 | 4.090 | 3.950 | 0.090 | 2.267% | 37.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.930 | 3.970 | 4.020 | 3.860 | 0.020 | 0.506% | 37.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.110 | 3.950 | 4.150 | 3.940 | -0.100 | -2.469% | 42.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.120 | 4.050 | 4.150 | 3.970 | 0.030 | 0.746% | 59.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.290 | 4.020 | 4.320 | 4.000 | -0.310 | -7.159% | 101.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.330 | 4.330 | 4.710 | 4.280 | -0.090 | -2.036% | 116.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.710 | 4.420 | 4.880 | 4.420 | -0.490 | -9.980% | 117.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.830 | 4.910 | 5.050 | 4.600 | 0.080 | 1.656% | 120.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.730 | 4.830 | 5.070 | 4.710 | -0.080 | -1.629% | 135.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.910 | 4.910 | 5.310 | 4.910 | -0.540 | -9.908% | 166.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.350 | 5.450 | 5.890 | 5.330 | 0.100 | 1.869% | 235.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.350 | 5.350 | 5.350 | 5.350 | 0.490 | 10.082% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.860 | 4.860 | 4.860 | 4.860 | 0.440 | 9.955% | 8.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.030 | 4.420 | 4.420 | 3.990 | 0.400 | 9.950% | 58.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.980 | 4.020 | 4.040 | 3.930 | 0.030 | 0.752% | 25.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.010 | 3.990 | 4.140 | 3.970 | -0.060 | -1.481% | 29.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.900 | 4.050 | 4.130 | 3.890 | 0.150 | 3.846% | 44.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.780 | 3.900 | 3.930 | 3.720 | 0.120 | 3.175% | 23.49万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.810 | 3.780 | 3.980 | 3.710 | -0.050 | -1.305% | 23.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.720 | 3.830 | 3.860 | 3.680 | 0.080 | 2.133% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.680 | 3.750 | 3.790 | 3.640 | 0.060 | 1.626% | 22.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.880 | 3.690 | 3.880 | 3.670 | -0.130 | -3.403% | 28.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.900 | 3.820 | 4.010 | 3.770 | -0.110 | -2.799% | 32.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.830 | 3.930 | 4.090 | 3.730 | 0.160 | 4.244% | 50.77万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.820 | 3.770 | 3.860 | 3.660 | -0.090 | -2.332% | 45.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.040 | 3.860 | 4.210 | 3.850 | -0.190 | -4.691% | 69.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.910 | 4.050 | 4.210 | 3.880 | 0.130 | 3.316% | 80.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.730 | 3.920 | 4.070 | 3.670 | 0.100 | 2.618% | 101.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.980 | 3.820 | 4.110 | 3.720 | -0.300 | -7.282% | 123.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.330 | 4.120 | 4.420 | 4.120 | -0.460 | -10.044% | 32.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.580 | 4.580 | 4.580 | 4.210 | 0.420 | 10.096% | 145.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.030 | 4.160 | 4.160 | 3.980 | 0.380 | 10.053% | 30.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.470 | 3.780 | 3.780 | 3.450 | 0.340 | 9.884% | 21.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.370 | 3.440 | 3.470 | 3.370 | 0.050 | 1.475% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.170 | 3.390 | 3.450 | 3.170 | 0.190 | 5.938% | 16.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.290 | 3.200 | 3.540 | 3.200 | -0.090 | -2.736% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.260 | 3.290 | 3.320 | 3.220 | 0.050 | 1.543% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.150 | 3.240 | 3.340 | 3.140 | 0.090 | 2.857% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.060 | 3.150 | 3.180 | 3.010 | 0.130 | 4.305% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.090 | 3.020 | 3.090 | 3.000 | -0.090 | -2.894% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.010 | 3.110 | 3.110 | 2.990 | 0.100 | 3.322% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.030 | 3.010 | 3.130 | 2.980 | -0.070 | -2.273% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.080 | 3.170 | 2.970 | -0.070 | -2.222% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.240 | 3.150 | 3.320 | 3.080 | -0.110 | -3.374% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.420 | 3.260 | 3.510 | 3.210 | -0.180 | -5.233% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.330 | 3.440 | 3.560 | 3.270 | 0.110 | 3.303% | 14.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.240 | 3.330 | 3.390 | 3.170 | 0.080 | 2.462% | 13.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.200 | 3.250 | 3.270 | 3.110 | 0.030 | 0.932% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.350 | 3.220 | 3.420 | 3.200 | -0.150 | -4.451% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.500 | 3.370 | 3.500 | 3.290 | -0.080 | -2.319% | 20.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.260 | 3.450 | 3.580 | 3.200 | 0.200 | 6.154% | 27.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.380 | 3.250 | 3.380 | 3.200 | -0.130 | -3.846% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.500 | 3.380 | 3.590 | 3.360 | -0.150 | -4.249% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.560 | 3.530 | 3.850 | 3.500 | -0.010 | -0.282% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.660 | 3.540 | 3.700 | 3.430 | -0.180 | -4.839% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.640 | 3.720 | 3.780 | 3.550 | 0.110 | 3.047% | 27.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.700 | 3.610 | 3.790 | 3.570 | 0.030 | 0.838% | 30.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.470 | 3.580 | 3.590 | 3.350 | 0.090 | 2.579% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.440 | 3.490 | 3.520 | 3.280 | 0.040 | 1.159% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.560 | 3.450 | 3.560 | 3.390 | -0.120 | -3.361% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.680 | 3.570 | 3.680 | 3.510 | -0.120 | -3.252% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.500 | 3.690 | 3.690 | 3.480 | 0.180 | 5.128% | 9.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.620 | 3.510 | 3.620 | 3.470 | -0.140 | -3.836% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.600 | 3.650 | 3.710 | 3.580 | 0.050 | 1.389% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.640 | 3.600 | 3.670 | 3.590 | -0.050 | -1.370% | 4.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.530 | 3.650 | 3.680 | 3.500 | 0.120 | 3.399% | 9.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.590 | 3.530 | 3.650 | 3.500 | -0.050 | -1.397% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.520 | 3.580 | 3.590 | 3.500 | 0.080 | 2.286% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.540 | 3.500 | 3.550 | 3.440 | -0.080 | -2.235% | 7.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.610 | 3.580 | 3.650 | 3.470 | -0.060 | -1.648% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.580 | 3.640 | 3.660 | 3.560 | 0.030 | 0.831% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.610 | 3.610 | 3.670 | 3.530 | -0.060 | -1.635% | 7.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.700 | 3.670 | 3.730 | 3.640 | -0.010 | -0.272% | 4.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.800 | 3.680 | 3.800 | 3.640 | -0.110 | -2.902% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.910 | 3.790 | 3.950 | 3.790 | -0.180 | -4.534% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.980 | 3.970 | 4.020 | 3.920 | -0.020 | -0.501% | 4.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.960 | 3.990 | 4.020 | 3.910 | 0.020 | 0.504% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.090 | 3.970 | 4.120 | 3.950 | -0.120 | -2.934% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.020 | 4.090 | 4.100 | 3.980 | 0.060 | 1.489% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.040 | 4.030 | 4.070 | 3.960 | -0.020 | -0.494% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.060 | 4.050 | 4.130 | 4.000 | -0.080 | -1.937% | 10.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.080 | 4.130 | 4.210 | 4.030 | 0.090 | 2.228% | 10.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.900 | 4.040 | 4.040 | 3.800 | 0.190 | 4.935% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.040 | 3.850 | 4.040 | 3.850 | -0.150 | -3.750% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.980 | 4.000 | 4.020 | 3.870 | 0.030 | 0.756% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.990 | 3.970 | 4.020 | 3.890 | -0.020 | -0.501% | 5.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.020 | 3.990 | 4.050 | 3.920 | -0.040 | -0.993% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.000 | 4.030 | 4.140 | 3.980 | 0.060 | 1.511% | 7.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.010 | 3.970 | 4.060 | 3.940 | -0.050 | -1.244% | 8.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.980 | 4.020 | 4.110 | 3.950 | 0.040 | 1.005% | 9.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.980 | 3.980 | 4.110 | 3.980 | -0.030 | -0.748% | 10.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.020 | 4.010 | 4.110 | 3.980 | 0.030 | 0.754% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.820 | 3.980 | 3.980 | 3.780 | 0.190 | 5.013% | 13.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.900 | 3.790 | 3.970 | 3.770 | -0.040 | -1.044% | 16.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.660 | 3.830 | 3.830 | 3.660 | 0.180 | 4.932% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.800 | 3.650 | 3.850 | 3.630 | -0.170 | -4.450% | 15.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.740 | 3.820 | 3.890 | 3.720 | 0.110 | 2.965% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.620 | 3.710 | 3.740 | 3.620 | 0.100 | 2.770% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.570 | 3.610 | 3.670 | 3.560 | 0.030 | 0.838% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.440 | 3.580 | 3.610 | 3.420 | 0.130 | 3.768% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.510 | 3.450 | 3.530 | 3.450 | -0.050 | -1.429% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.560 | 3.500 | 3.560 | 3.490 | -0.060 | -1.685% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.590 | 3.560 | 3.590 | 3.530 | -0.030 | -0.836% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.590 | 3.590 | 3.630 | 3.570 | -0.030 | -0.829% | 2.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.650 | 3.620 | 3.650 | 3.560 | -0.040 | -1.093% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.600 | 3.660 | 3.680 | 3.600 | 0.060 | 1.667% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.630 | 3.600 | 3.630 | 3.560 | -0.010 | -0.277% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.570 | 3.610 | 3.630 | 3.540 | 0.070 | 1.977% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.520 | 3.540 | 3.590 | 3.520 | 0.000 | 0.000% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.550 | 3.550 | 3.560 | 3.500 | 0.000 | 0.000% | 4.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.550 | 3.500 | 3.570 | 3.490 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.580 | 3.580 | 3.640 | 3.550 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.530 | 3.530 | 3.590 | 3.520 | 0.000 | 0.000% | 2.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.620 | 3.530 | 3.630 | 3.520 | 0.000 | 0.000% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.670 | 3.620 | 3.700 | 3.600 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.680 | 3.690 | 3.750 | 3.640 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |