四川成渝（601107）历史行情
以下为四川成渝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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.410 | 6.470 | 6.560 | 6.380 | 0.060 | 0.936% | 10.80万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.540 | 6.410 | 6.600 | 6.390 | -0.170 | -2.584% | 13.77万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.520 | 6.580 | 6.650 | 6.500 | 0.060 | 0.920% | 13.93万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.470 | 6.520 | 6.580 | 6.380 | 0.010 | 0.154% | 14.15万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.380 | 6.510 | 6.600 | 6.360 | 0.120 | 1.878% | 16.26万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.280 | 6.390 | 6.410 | 6.270 | 0.120 | 1.914% | 15.84万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.150 | 6.270 | 6.320 | 6.090 | 0.180 | 2.956% | 11.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.050 | 6.090 | 6.200 | 6.030 | 0.050 | 0.828% | 893.96万 | 0.55亿 | 0.413% |
| 2026-10-06 | 6.050 | 6.090 | 6.200 | 6.030 | 0.050 | 0.828% | 893.96万 | 0.55亿 | 0.413% |
| 2026-10-05 | 6.050 | 6.090 | 6.200 | 6.030 | 0.050 | 0.828% | 893.96万 | 0.55亿 | 0.413% |
| 2026-10-02 | 6.050 | 6.090 | 6.200 | 6.030 | 0.050 | 0.828% | 893.96万 | 0.55亿 | 0.413% |
| 2026-10-01 | 6.050 | 6.090 | 6.200 | 6.030 | 0.050 | 0.828% | 893.96万 | 0.55亿 | 0.413% |
| 2026-09-30 | 6.050 | 6.090 | 6.200 | 6.030 | 0.050 | 0.828% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.000 | 6.040 | 6.120 | 5.980 | 0.040 | 0.667% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.010 | 6.000 | 6.110 | 5.970 | -0.020 | -0.332% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.990 | 6.020 | 6.090 | 5.940 | 0.010 | 0.166% | 1,225.06万 | 0.74亿 | 0.566% |
| 2026-09-24 | 5.990 | 6.020 | 6.090 | 5.940 | 0.010 | 0.166% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.950 | 6.010 | 6.040 | 5.920 | 0.030 | 0.502% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.950 | 5.980 | 5.980 | 5.890 | 0.050 | 0.843% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.960 | 5.930 | 5.980 | 5.880 | -0.020 | -0.336% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.000 | 5.950 | 6.030 | 5.910 | -0.050 | -0.833% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.010 | 6.000 | 6.090 | 5.920 | -0.010 | -0.166% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.950 | 6.010 | 6.030 | 5.870 | 0.060 | 1.008% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.910 | 5.950 | 6.040 | 5.830 | 0.040 | 0.677% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.860 | 5.910 | 6.030 | 5.840 | 0.020 | 0.340% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.020 | 5.890 | 6.050 | 5.850 | -0.130 | -2.159% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.950 | 6.020 | 6.080 | 5.900 | 0.070 | 1.176% | 10.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.810 | 5.950 | 6.020 | 5.800 | 0.120 | 2.058% | 10.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.770 | 5.830 | 5.950 | 5.730 | 0.040 | 0.691% | 16.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.770 | 5.790 | 5.820 | 5.710 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.840 | 5.790 | 5.850 | 5.750 | -0.050 | -0.856% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.900 | 5.840 | 5.950 | 5.820 | -0.070 | -1.184% | 9.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.970 | 5.910 | 6.000 | 5.880 | -0.040 | -0.672% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.950 | 5.950 | 6.050 | 5.910 | 0.000 | 0.000% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.910 | 5.950 | 5.980 | 5.850 | 0.090 | 1.536% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.860 | 5.860 | 5.920 | 5.820 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.910 | 5.860 | 5.950 | 5.770 | -0.060 | -1.014% | 11.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.780 | 5.920 | 5.940 | 5.770 | 0.140 | 2.422% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.570 | 5.780 | 5.800 | 5.550 | 0.210 | 3.770% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.510 | 5.570 | 5.580 | 5.470 | 0.070 | 1.273% | 8.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.570 | 5.500 | 5.570 | 5.480 | -0.060 | -1.079% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.550 | 5.560 | 5.610 | 5.490 | -0.010 | -0.180% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.520 | 5.570 | 5.600 | 5.480 | 0.070 | 1.273% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.500 | 5.500 | 5.570 | 5.480 | -0.020 | -0.362% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.500 | 5.520 | 5.520 | 5.440 | 0.030 | 0.546% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.540 | 5.490 | 5.540 | 5.450 | -0.040 | -0.723% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.520 | 5.530 | 5.540 | 5.470 | 0.010 | 0.181% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.570 | 5.520 | 5.590 | 5.490 | -0.050 | -0.898% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.600 | 5.570 | 5.630 | 5.550 | -0.010 | -0.179% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.540 | 5.580 | 5.630 | 5.520 | 0.050 | 0.904% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.630 | 5.530 | 5.650 | 5.490 | -0.110 | -1.950% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.700 | 5.640 | 5.700 | 5.570 | -0.050 | -0.879% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.750 | 5.690 | 5.790 | 5.640 | -0.110 | -1.897% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.930 | 5.800 | 5.950 | 5.730 | -0.150 | -2.521% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.930 | 5.950 | 6.060 | 5.860 | -0.060 | -0.998% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.910 | 6.010 | 6.060 | 5.820 | -0.010 | -0.166% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.740 | 6.020 | 6.060 | 5.710 | 0.270 | 4.696% | 23.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.550 | 5.750 | 5.760 | 5.520 | 0.230 | 4.167% | 13.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.530 | 5.520 | 5.550 | 5.450 | -0.010 | -0.181% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.550 | 5.530 | 5.570 | 5.470 | 0.010 | 0.181% | 10.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.600 | 5.520 | 5.620 | 5.490 | -0.040 | -0.719% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.480 | 5.560 | 5.620 | 5.470 | 0.010 | 0.180% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.550 | 5.550 | 5.580 | 5.420 | -0.010 | -0.180% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.640 | 5.560 | 5.770 | 5.540 | -0.050 | -0.891% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.500 | 5.610 | 5.680 | 5.460 | 0.110 | 2.000% | 23.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.420 | 5.500 | 5.650 | 5.370 | 0.120 | 2.230% | 17.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.430 | 5.380 | 5.480 | 5.330 | -0.050 | -0.921% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.320 | 5.430 | 5.440 | 5.320 | 0.080 | 1.495% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.300 | 5.350 | 5.400 | 5.270 | 0.020 | 0.375% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.210 | 5.330 | 5.330 | 5.170 | 0.140 | 2.697% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.170 | 5.190 | 5.200 | 5.130 | 0.010 | 0.193% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.180 | 5.280 | 5.160 | -0.070 | -1.333% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.310 | 5.250 | 5.330 | 5.170 | -0.030 | -0.568% | 11.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.560 | 5.280 | 5.560 | 5.250 | -0.250 | -4.521% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.200 | 5.530 | 5.550 | 5.170 | 0.320 | 6.142% | 17.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.150 | 5.210 | 5.250 | 5.140 | -0.010 | -0.192% | 10.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.050 | 5.220 | 5.240 | 5.040 | 0.100 | 1.953% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.920 | 5.120 | 5.150 | 4.880 | 0.240 | 4.918% | 17.41万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.060 | 4.880 | 5.060 | 4.850 | -0.170 | -3.366% | 11.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.020 | 5.050 | 5.090 | 4.930 | 0.020 | 0.398% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.120 | 5.030 | 5.130 | 5.020 | -0.040 | -0.789% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.210 | 5.070 | 5.240 | 5.070 | -0.150 | -2.874% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.480 | 5.220 | 5.480 | 5.210 | -0.170 | -3.154% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.200 | 5.390 | 5.480 | 5.200 | 0.190 | 3.654% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.310 | 5.200 | 5.320 | 5.170 | -0.110 | -2.072% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.400 | 5.310 | 5.420 | 5.290 | -0.110 | -2.030% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.490 | 5.420 | 5.490 | 5.410 | -0.070 | -1.275% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.640 | 5.490 | 5.640 | 5.460 | -0.140 | -2.487% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.710 | 5.630 | 5.710 | 5.560 | -0.013 | -0.230% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.513 | 5.643 | 5.643 | 5.473 | 0.130 | 2.358% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.693 | 5.513 | 5.693 | 5.513 | -0.100 | -1.782% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.583 | 5.613 | 5.673 | 5.513 | 0.030 | 0.537% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.603 | 5.583 | 5.663 | 5.513 | -0.010 | -0.179% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.623 | 5.593 | 5.713 | 5.573 | -0.070 | -1.236% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.793 | 5.663 | 5.823 | 5.643 | -0.090 | -1.564% | 10.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.873 | 5.753 | 5.913 | 5.733 | -0.120 | -2.043% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.973 | 5.873 | 5.973 | 5.813 | -0.090 | -1.509% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.983 | 5.963 | 6.073 | 5.923 | -0.020 | -0.334% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.013 | 5.983 | 6.033 | 5.733 | -0.050 | -0.829% | 16.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.943 | 6.033 | 6.103 | 5.933 | 0.070 | 1.174% | 17.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.013 | 5.963 | 6.073 | 5.953 | -0.030 | -0.501% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.983 | 5.993 | 6.043 | 5.923 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.953 | 5.993 | 6.013 | 5.863 | 0.070 | 1.182% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.983 | 5.923 | 6.013 | 5.893 | -0.020 | -0.337% | 10.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.063 | 5.943 | 6.063 | 5.933 | -0.090 | -1.492% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.063 | 6.033 | 6.123 | 6.023 | -0.030 | -0.495% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.103 | 6.063 | 6.163 | 6.013 | -0.090 | -1.463% | 7.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.103 | 6.153 | 6.203 | 6.083 | 0.090 | 1.484% | 13.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.973 | 6.063 | 6.153 | 5.973 | 0.010 | 0.165% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.123 | 6.053 | 6.133 | 6.003 | -0.060 | -0.982% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.083 | 6.113 | 6.153 | 6.043 | 0.010 | 0.164% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.083 | 6.103 | 6.113 | 5.963 | 0.060 | 0.993% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.933 | 6.043 | 6.113 | 5.903 | 0.130 | 2.199% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.863 | 5.913 | 5.983 | 5.793 | 0.040 | 0.681% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.813 | 5.873 | 5.893 | 5.763 | 0.040 | 0.686% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.743 | 5.833 | 5.853 | 5.683 | 0.050 | 0.865% | 13.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.823 | 5.783 | 5.833 | 5.653 | -0.050 | -0.857% | 18.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.803 | 5.833 | 5.873 | 5.713 | -0.030 | -0.512% | 15.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.903 | 5.863 | 5.933 | 5.813 | -0.010 | -0.170% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.803 | 5.873 | 5.893 | 5.793 | 0.050 | 0.859% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.953 | 5.823 | 6.003 | 5.813 | -0.100 | -1.688% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.973 | 5.923 | 6.023 | 5.913 | -0.070 | -1.168% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.853 | 5.993 | 6.023 | 5.833 | 0.120 | 2.043% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.853 | 5.873 | 5.943 | 5.843 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.763 | 5.873 | 5.923 | 5.763 | 0.080 | 1.381% | 11.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.733 | 5.793 | 5.853 | 5.693 | 0.000 | 0.000% | 13.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.713 | 5.713 | 5.773 | 5.653 | 0.000 | 0.000% | 15.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.630 | 5.730 | 5.760 | 5.590 | 0.120 | 2.140% | 16.70万 | 1.00亿 | 0.770% |
| 2026-04-15 | 5.493 | 5.613 | 5.633 | 5.473 | 0.000 | 0.000% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.433 | 5.463 | 5.483 | 5.383 | 0.060 | 1.110% | 14.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.373 | 5.403 | 5.443 | 5.343 | 0.000 | 0.000% | 14.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.263 | 5.373 | 5.413 | 5.263 | 0.000 | 0.000% | 19.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.323 | 5.253 | 5.353 | 5.243 | 0.000 | 0.000% | 14.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.243 | 5.363 | 5.373 | 5.213 | 0.000 | 0.000% | 24.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.413 | 5.203 | 5.433 | 5.163 | 0.000 | 0.000% | 30.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.603 | 5.393 | 5.623 | 5.333 | 0.000 | 0.000% | 23.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.403 | 5.563 | 5.613 | 5.383 | 0.000 | 0.000% | 31.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.543 | 5.383 | 5.573 | 5.353 | 0.000 | 0.000% | 32.99万 | 0.00亿 | 0.000% |