三星电气（601567）历史行情

以下为三星电气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
2026-10-22	12.380	12.310	12.540	12.300	-0.060	-0.485%	952.74万	1.18亿	0.678%
2026-10-21	12.590	12.370	12.620	12.350	-0.180	-1.434%	904.44万	1.13亿	0.644%
2026-10-20	12.550	12.550	12.660	12.430	-0.060	-0.476%	1,001.86万	1.26亿	0.713%
2026-10-19	12.150	12.610	12.630	12.130	0.360	2.939%	12.48万	0.00亿	0.000%
2026-10-16	12.300	12.250	12.460	12.080	0.050	0.410%	16.54万	0.00亿	0.000%
2026-10-15	12.260	12.200	12.430	12.090	-0.310	-2.478%	15.68万	0.00亿	0.000%
2026-10-14	13.070	12.510	13.110	12.490	-0.570	-4.358%	19.50万	0.00亿	0.000%
2026-10-13	13.080	13.080	13.170	12.870	-0.170	-1.283%	18.36万	0.00亿	0.000%
2026-10-12	13.290	13.250	13.490	13.200	-0.110	-0.823%	18.52万	0.00亿	0.000%
2026-10-09	13.700	13.360	13.840	13.260	-0.390	-2.836%	24.42万	0.00亿	0.000%
2026-10-08	13.700	13.750	14.040	13.600	0.080	0.585%	22.17万	0.00亿	0.000%
2026-10-07	13.860	13.670	13.930	13.620	-0.190	-1.371%	2,429.09万	3.34亿	1.729%
2026-10-06	13.860	13.670	13.930	13.620	-0.190	-1.371%	2,429.09万	3.34亿	1.729%
2026-10-05	13.860	13.670	13.930	13.620	-0.190	-1.371%	2,429.09万	3.34亿	1.729%
2026-10-02	13.860	13.670	13.930	13.620	-0.190	-1.371%	2,429.09万	3.34亿	1.729%
2026-10-01	13.860	13.670	13.930	13.620	-0.190	-1.371%	2,429.09万	3.34亿	1.729%
2026-09-30	13.860	13.670	13.930	13.620	-0.190	-1.371%	24.29万	0.00亿	0.000%
2026-09-29	14.110	13.860	14.340	13.610	-0.770	-5.263%	44.00万	0.00亿	0.000%
2026-09-28	16.000	14.630	16.000	14.630	-1.620	-9.969%	57.59万	0.00亿	0.000%
2026-09-27	16.250	16.250	16.250	16.250	1.480	10.020%	1,280.84万	2.08亿	0.911%
2026-09-24	16.250	16.250	16.250	16.250	1.480	10.020%	12.81万	0.00亿	0.000%
2026-09-23	14.600	14.770	14.920	14.470	0.170	1.164%	20.76万	0.00亿	0.000%
2026-09-22	14.580	14.600	14.850	14.470	0.020	0.137%	21.85万	0.00亿	0.000%
2026-09-21	14.260	14.580	14.750	14.140	0.310	2.172%	24.43万	0.00亿	0.000%
2026-09-18	14.290	14.270	14.470	14.120	0.060	0.422%	19.36万	0.00亿	0.000%
2026-09-17	14.110	14.210	14.460	14.100	-0.090	-0.629%	18.44万	0.00亿	0.000%
2026-09-16	14.230	14.300	14.550	13.990	-0.040	-0.279%	27.26万	0.00亿	0.000%
2026-09-15	14.380	14.340	14.490	13.780	0.170	1.200%	40.29万	0.00亿	0.000%
2026-09-14	12.880	14.170	14.170	12.830	1.290	10.016%	35.09万	0.00亿	0.000%
2026-09-11	13.310	12.880	13.310	12.850	-0.490	-3.665%	17.45万	0.00亿	0.000%
2026-09-10	13.430	13.370	13.510	13.210	-0.100	-0.742%	10.89万	0.00亿	0.000%
2026-09-09	13.500	13.470	13.610	13.420	-0.070	-0.517%	10.47万	0.00亿	0.000%
2026-09-08	13.470	13.540	13.610	13.330	0.070	0.520%	11.34万	0.00亿	0.000%
2026-09-07	13.400	13.470	13.500	13.260	0.080	0.597%	21.22万	0.00亿	0.000%
2026-09-04	13.540	13.390	13.700	13.360	-0.070	-0.520%	20.22万	0.00亿	0.000%
2026-09-03	14.040	13.460	14.120	13.340	-0.560	-3.994%	26.75万	0.00亿	0.000%
2026-09-02	14.210	14.020	14.220	13.930	-0.270	-1.889%	10.38万	0.00亿	0.000%
2026-09-01	14.200	14.290	14.310	13.960	0.100	0.705%	12.73万	0.00亿	0.000%
2026-08-31	14.650	14.190	14.720	14.110	-0.610	-4.122%	27.17万	0.00亿	0.000%
2026-08-28	14.550	14.800	14.870	14.550	0.120	0.817%	8.63万	0.00亿	0.000%
2026-08-27	14.830	14.680	14.840	14.410	-0.210	-1.410%	12.54万	0.00亿	0.000%
2026-08-26	14.500	14.890	14.900	14.450	0.330	2.266%	9.50万	0.00亿	0.000%
2026-08-25	14.350	14.560	14.680	14.300	0.170	1.181%	11.51万	0.00亿	0.000%
2026-08-24	14.800	14.390	14.880	14.340	-0.450	-3.032%	13.33万	0.00亿	0.000%
2026-08-21	15.030	14.840	15.060	14.760	-0.250	-1.657%	7.89万	0.00亿	0.000%
2026-08-20	15.110	15.090	15.560	15.010	-0.030	-0.198%	13.83万	0.00亿	0.000%
2026-08-19	15.180	15.120	15.560	15.060	-0.100	-0.657%	14.46万	0.00亿	0.000%
2026-08-18	15.320	15.220	15.680	15.150	-0.290	-1.870%	10.64万	0.00亿	0.000%
2026-08-17	15.210	15.510	15.530	15.120	0.230	1.505%	11.16万	0.00亿	0.000%
2026-08-14	15.650	15.280	15.700	15.210	-0.400	-2.551%	13.77万	0.00亿	0.000%
2026-08-13	15.840	15.680	15.960	15.670	-0.170	-1.073%	13.18万	0.00亿	0.000%
2026-08-12	15.750	15.850	16.160	15.680	0.100	0.635%	14.50万	0.00亿	0.000%
2026-08-11	16.000	15.750	16.000	15.710	-0.260	-1.624%	11.22万	0.00亿	0.000%
2026-08-10	15.880	16.010	16.160	15.810	0.130	0.819%	13.29万	0.00亿	0.000%
2026-08-07	16.110	15.880	16.350	15.770	-0.240	-1.489%	21.50万	0.00亿	0.000%
2026-08-06	16.160	16.120	16.220	15.830	-0.070	-0.432%	19.19万	0.00亿	0.000%
2026-08-05	16.150	16.190	16.300	15.920	0.020	0.124%	22.57万	0.00亿	0.000%
2026-08-04	16.720	16.170	16.800	16.130	-0.500	-2.999%	32.54万	0.00亿	0.000%
2026-08-03	16.780	16.670	16.820	16.220	0.100	0.604%	21.48万	0.00亿	0.000%
2026-07-31	16.500	16.570	16.770	16.200	-0.430	-2.529%	33.95万	0.00亿	0.000%
2026-07-30	15.950	17.000	17.150	15.940	0.880	5.459%	39.47万	0.00亿	0.000%
2026-07-29	15.290	16.120	16.200	15.130	0.950	6.262%	32.84万	0.00亿	0.000%
2026-07-28	15.050	15.170	15.190	14.810	0.040	0.264%	12.59万	0.00亿	0.000%
2026-07-27	14.940	15.130	15.440	14.900	0.130	0.867%	16.25万	0.00亿	0.000%
2026-07-24	15.440	15.000	15.680	14.960	-0.440	-2.850%	23.30万	0.00亿	0.000%
2026-07-23	14.870	15.440	15.490	14.650	0.500	3.347%	28.72万	0.00亿	0.000%
2026-07-22	14.480	14.940	14.960	14.270	0.390	2.680%	22.85万	0.00亿	0.000%
2026-07-21	14.200	14.550	15.170	14.150	0.310	2.177%	34.28万	0.00亿	0.000%
2026-07-20	13.960	14.240	14.350	13.810	0.310	2.225%	21.78万	0.00亿	0.000%
2026-07-17	14.290	13.930	14.370	13.830	-0.210	-1.485%	19.40万	0.00亿	0.000%
2026-07-16	13.720	14.140	14.490	13.580	0.310	2.242%	19.26万	0.00亿	0.000%
2026-07-15	13.480	13.830	14.040	13.370	0.340	2.520%	15.75万	0.00亿	0.000%
2026-07-14	13.530	13.490	13.530	13.170	-0.040	-0.296%	14.54万	0.00亿	0.000%
2026-07-13	13.700	13.530	13.880	13.330	-0.420	-3.011%	19.37万	0.00亿	0.000%
2026-07-10	13.390	13.950	14.230	13.350	0.450	3.333%	18.26万	0.00亿	0.000%
2026-07-09	13.810	13.500	13.860	13.210	-0.300	-2.174%	17.93万	0.00亿	0.000%
2026-07-08	13.900	13.800	14.090	13.700	-0.150	-1.075%	14.13万	0.00亿	0.000%
2026-07-07	14.430	13.950	14.500	13.880	-0.470	-3.259%	17.01万	0.00亿	0.000%
2026-07-06	14.640	14.420	15.050	14.400	-0.210	-1.435%	16.51万	0.00亿	0.000%
2026-07-03	14.420	14.630	14.830	14.350	0.330	2.308%	19.12万	0.00亿	0.000%
2026-07-02	14.450	14.300	14.800	14.280	-0.220	-1.515%	17.87万	0.00亿	0.000%
2026-07-01	14.900	14.520	14.950	14.280	-0.420	-2.811%	19.28万	0.00亿	0.000%
2026-06-30	14.720	14.940	15.010	14.450	0.160	1.083%	16.91万	0.00亿	0.000%
2026-06-29	14.200	14.780	15.140	14.100	0.380	2.639%	25.52万	0.00亿	0.000%
2026-06-26	14.870	14.400	14.970	14.250	-0.240	-1.639%	19.05万	0.00亿	0.000%
2026-06-25	14.930	14.640	14.930	14.420	-0.290	-1.942%	18.76万	0.00亿	0.000%
2026-06-24	15.490	14.930	15.490	14.880	-0.560	-3.615%	22.07万	0.00亿	0.000%
2026-06-23	16.390	15.490	16.390	15.380	-0.820	-5.028%	32.97万	0.00亿	0.000%
2026-06-22	15.050	16.310	16.380	14.880	1.260	8.372%	46.89万	0.00亿	0.000%
2026-06-18	15.280	15.050	15.400	14.850	-0.330	-2.146%	26.57万	0.00亿	0.000%
2026-06-17	15.290	15.380	15.440	15.080	0.030	0.195%	18.30万	0.00亿	0.000%
2026-06-16	15.170	15.350	15.450	15.070	0.060	0.392%	20.02万	0.00亿	0.000%
2026-06-15	15.000	15.290	15.500	14.820	0.640	4.369%	32.48万	0.00亿	0.000%
2026-06-12	14.100	14.650	15.210	13.940	0.690	4.943%	44.02万	0.00亿	0.000%
2026-06-11	14.220	13.960	14.380	13.880	-0.440	-3.056%	23.16万	0.00亿	0.000%
2026-06-10	14.600	14.400	14.630	14.310	-0.266	-1.814%	16.56万	0.00亿	0.000%
2026-06-09	14.726	14.666	14.746	14.376	0.050	0.342%	18.60万	0.00亿	0.000%
2026-06-08	14.846	14.616	15.186	14.436	-0.580	-3.817%	18.31万	0.00亿	0.000%
2026-06-05	15.226	15.196	15.486	14.926	-0.070	-0.459%	18.30万	0.00亿	0.000%
2026-06-04	15.606	15.266	15.716	15.156	-0.520	-3.294%	19.86万	0.00亿	0.000%
2026-06-03	16.016	15.786	16.016	15.686	-0.230	-1.436%	15.48万	0.00亿	0.000%
2026-06-02	16.436	16.016	16.566	15.816	-0.350	-2.139%	19.41万	0.00亿	0.000%
2026-06-01	16.236	16.366	16.456	15.966	0.160	0.987%	17.35万	0.00亿	0.000%
2026-05-29	16.556	16.206	16.606	16.116	-0.340	-2.055%	21.25万	0.00亿	0.000%
2026-05-28	16.836	16.546	16.886	16.206	-0.130	-0.780%	22.09万	0.00亿	0.000%
2026-05-27	17.126	16.676	17.396	16.656	-0.440	-2.571%	23.48万	0.00亿	0.000%
2026-05-26	17.516	17.116	17.536	16.866	-0.480	-2.728%	28.80万	0.00亿	0.000%
2026-05-25	17.736	17.596	18.116	17.486	-0.130	-0.733%	17.87万	0.00亿	0.000%
2026-05-22	17.956	17.726	18.086	17.626	-0.140	-0.784%	17.61万	0.00亿	0.000%
2026-05-21	18.456	17.866	18.646	17.836	-0.680	-3.667%	19.16万	0.00亿	0.000%
2026-05-20	19.006	18.546	19.146	18.336	-0.310	-1.644%	23.35万	0.00亿	0.000%
2026-05-19	18.206	18.856	19.016	18.156	0.660	3.627%	27.84万	0.00亿	0.000%
2026-05-18	17.836	18.196	18.286	17.756	0.240	1.337%	18.87万	0.00亿	0.000%
2026-05-15	18.566	17.956	18.756	17.656	-0.640	-3.442%	39.35万	0.00亿	0.000%
2026-05-14	19.486	18.596	19.676	18.576	-0.870	-4.469%	27.60万	0.00亿	0.000%
2026-05-13	19.046	19.466	19.716	19.006	0.380	1.991%	26.00万	0.00亿	0.000%
2026-05-12	19.746	19.086	19.756	19.036	-0.530	-2.702%	25.72万	0.00亿	0.000%
2026-05-11	19.566	19.616	19.936	19.376	0.050	0.256%	26.72万	0.00亿	0.000%
2026-05-08	20.136	19.566	20.136	19.356	-0.560	-2.782%	32.38万	0.00亿	0.000%
2026-05-07	20.086	20.126	20.446	19.966	0.090	0.449%	27.84万	0.00亿	0.000%
2026-05-06	20.146	20.036	20.376	19.966	0.120	0.603%	24.04万	0.00亿	0.000%
2026-04-30	20.506	19.916	20.576	19.836	-0.680	-3.302%	27.38万	0.00亿	0.000%
2026-04-29	20.586	20.596	20.806	20.456	-0.160	-0.771%	28.94万	0.00亿	0.000%
2026-04-28	21.146	20.756	21.686	20.526	-1.390	-6.277%	61.71万	0.00亿	0.000%
2026-04-27	22.146	22.146	22.456	22.146	-2.480	-10.071%	24.96万	0.00亿	0.000%
2026-04-24	25.216	24.626	25.676	24.406	-0.750	-2.956%	22.26万	0.00亿	0.000%
2026-04-23	25.356	25.376	26.136	24.956	-0.020	-0.079%	20.60万	0.00亿	0.000%
2026-04-22	25.066	25.396	25.606	24.846	0.000	0.000%	24.98万	0.00亿	0.000%
2026-04-21	25.896	25.326	25.936	25.006	-0.440	-1.708%	16.11万	0.00亿	0.000%
2026-04-20	25.976	25.766	25.976	25.506	0.000	0.000%	18.81万	0.00亿	0.000%
2026-04-17	25.946	26.106	26.236	25.656	0.000	0.000%	16.87万	0.00亿	0.000%
2026-04-16	25.460	25.990	26.270	25.090	0.630	2.480%	25.24万	6.55亿	1.800%
2026-04-15	25.246	25.356	25.906	25.186	0.000	0.000%	31.33万	0.00亿	0.000%
2026-04-14	25.616	25.136	26.006	25.006	-0.430	-1.682%	23.21万	0.00亿	0.000%
2026-04-13	25.516	25.566	25.636	25.046	0.000	0.000%	19.63万	0.00亿	0.000%
2026-04-10	25.856	25.836	26.056	25.566	0.000	0.000%	16.51万	0.00亿	0.000%
2026-04-09	25.846	25.566	26.046	25.426	0.000	0.000%	12.79万	0.00亿	0.000%
2026-04-08	24.636	26.046	26.146	24.626	0.000	0.000%	31.43万	0.00亿	0.000%
2026-04-07	24.796	24.096	25.046	23.856	0.000	0.000%	22.46万	0.00亿	0.000%
2026-04-03	25.316	24.806	25.316	24.356	0.000	0.000%	16.25万	0.00亿	0.000%
2026-04-02	26.426	24.956	26.496	24.836	0.000	0.000%	27.10万	0.00亿	0.000%
2026-04-01	26.496	26.416	26.716	26.126	0.000	0.000%	12.93万	0.00亿	0.000%