旗滨集团（601636）历史行情
以下为旗滨集团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 | 5.000 | 5.030 | 5.040 | 4.970 | 0.020 | 0.399% | 868.28万 | 0.43亿 | 0.293% |
| 2026-10-21 | 4.990 | 5.010 | 5.080 | 4.980 | 0.030 | 0.602% | 2,612.99万 | 1.32亿 | 0.883% |
| 2026-10-20 | 4.980 | 4.980 | 5.020 | 4.930 | 0.000 | 0.000% | 2,244.23万 | 1.12亿 | 0.759% |
| 2026-10-19 | 4.910 | 4.980 | 5.010 | 4.900 | 0.030 | 0.606% | 23.41万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.880 | 4.950 | 5.000 | 4.860 | 0.120 | 2.484% | 36.96万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.860 | 4.830 | 4.910 | 4.820 | -0.160 | -3.206% | 33.30万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.070 | 4.990 | 5.100 | 4.970 | -0.100 | -1.965% | 29.12万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.080 | 5.090 | 5.140 | 5.000 | -0.060 | -1.165% | 34.20万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.210 | 5.150 | 5.220 | 5.130 | -0.080 | -1.530% | 25.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.200 | 5.230 | 5.260 | 5.080 | 0.010 | 0.192% | 44.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.390 | 5.220 | 5.440 | 5.180 | -0.170 | -3.154% | 45.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.280 | 5.390 | 5.420 | 5.230 | 0.100 | 1.890% | 4,465.24万 | 2.39亿 | 1.509% |
| 2026-10-06 | 5.280 | 5.390 | 5.420 | 5.230 | 0.100 | 1.890% | 4,465.24万 | 2.39亿 | 1.509% |
| 2026-10-05 | 5.280 | 5.390 | 5.420 | 5.230 | 0.100 | 1.890% | 4,465.24万 | 2.39亿 | 1.509% |
| 2026-10-02 | 5.280 | 5.390 | 5.420 | 5.230 | 0.100 | 1.890% | 4,465.24万 | 2.39亿 | 1.509% |
| 2026-10-01 | 5.280 | 5.390 | 5.420 | 5.230 | 0.100 | 1.890% | 4,465.24万 | 2.39亿 | 1.509% |
| 2026-09-30 | 5.280 | 5.390 | 5.420 | 5.230 | 0.100 | 1.890% | 44.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.290 | 5.290 | 5.330 | 5.200 | -0.050 | -0.936% | 43.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.490 | 5.340 | 5.620 | 5.310 | -0.110 | -2.018% | 66.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.660 | 5.450 | 5.690 | 5.440 | -0.260 | -4.553% | 7,803.23万 | 4.31亿 | 2.637% |
| 2026-09-24 | 5.660 | 5.450 | 5.690 | 5.440 | -0.260 | -4.553% | 78.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.660 | 5.710 | 5.890 | 5.660 | 0.030 | 0.528% | 84.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.750 | 5.680 | 5.830 | 5.640 | -0.060 | -1.045% | 48.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.540 | 5.740 | 5.830 | 5.520 | 0.180 | 3.237% | 99.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.610 | 5.560 | 5.660 | 5.450 | 0.030 | 0.542% | 56.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.520 | 5.530 | 5.750 | 5.500 | 0.010 | 0.181% | 83.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.590 | 5.520 | 5.590 | 5.440 | -0.070 | -1.252% | 52.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.560 | 5.590 | 5.680 | 5.560 | -0.030 | -0.534% | 26.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.650 | 5.620 | 5.700 | 5.570 | -0.060 | -1.056% | 37.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.710 | 5.680 | 5.750 | 5.550 | -0.070 | -1.217% | 47.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.740 | 5.750 | 5.830 | 5.700 | -0.040 | -0.691% | 33.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.800 | 5.790 | 5.930 | 5.770 | 0.010 | 0.173% | 56.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.890 | 5.780 | 5.950 | 5.750 | -0.130 | -2.200% | 58.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.820 | 5.910 | 5.990 | 5.770 | 0.100 | 1.721% | 59.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.890 | 5.810 | 6.080 | 5.770 | -0.020 | -0.343% | 111.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.790 | 5.830 | 6.050 | 5.720 | 0.010 | 0.172% | 80.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.620 | 5.820 | 5.900 | 5.480 | 0.150 | 2.646% | 85.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.770 | 5.670 | 5.810 | 5.650 | -0.090 | -1.563% | 45.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.850 | 5.760 | 5.930 | 5.690 | -0.120 | -2.041% | 52.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.850 | 5.880 | 5.950 | 5.800 | 0.030 | 0.513% | 45.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.780 | 5.850 | 5.860 | 5.740 | 0.060 | 1.036% | 32.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.750 | 5.790 | 5.820 | 5.720 | 0.040 | 0.696% | 29.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.680 | 5.750 | 5.780 | 5.630 | 0.020 | 0.349% | 32.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.910 | 5.730 | 5.940 | 5.650 | -0.210 | -3.535% | 58.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.890 | 5.940 | 6.020 | 5.780 | 0.010 | 0.169% | 49.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.920 | 5.930 | 5.980 | 5.870 | 0.050 | 0.850% | 42.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.130 | 5.880 | 6.280 | 5.860 | -0.420 | -6.667% | 89.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.150 | 6.300 | 6.370 | 6.110 | 0.130 | 2.107% | 107.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.080 | 6.170 | 6.200 | 6.010 | 0.100 | 1.647% | 48.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.040 | 6.070 | 6.110 | 5.980 | 0.060 | 0.998% | 48.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.280 | 6.010 | 6.390 | 6.000 | -0.260 | -4.147% | 83.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.140 | 6.270 | 6.380 | 6.110 | 0.100 | 1.621% | 82.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.030 | 6.170 | 6.280 | 5.980 | 0.100 | 1.647% | 83.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.130 | 6.070 | 6.130 | 5.930 | -0.060 | -0.979% | 69.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.030 | 6.130 | 6.200 | 5.960 | 0.100 | 1.658% | 97.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.910 | 6.030 | 6.100 | 5.830 | 0.040 | 0.668% | 76.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.960 | 5.990 | 6.160 | 5.940 | 0.010 | 0.167% | 114.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.840 | 5.980 | 6.040 | 5.830 | 0.180 | 3.103% | 82.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.600 | 5.800 | 5.830 | 5.570 | 0.140 | 2.473% | 73.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.600 | 5.660 | 5.770 | 5.590 | 0.240 | 4.428% | 108.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.520 | 5.420 | 5.670 | 5.330 | -0.160 | -2.867% | 81.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.500 | 5.580 | 5.600 | 5.350 | 0.060 | 1.087% | 83.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.710 | 5.520 | 5.800 | 5.480 | -0.300 | -5.155% | 82.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.620 | 5.820 | 5.880 | 5.590 | 0.200 | 3.559% | 74.33万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.730 | 5.620 | 5.770 | 5.570 | -0.200 | -3.436% | 56.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.710 | 5.820 | 5.840 | 5.700 | 0.070 | 1.217% | 74.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.770 | 5.750 | 5.860 | 5.490 | -0.080 | -1.372% | 141.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.720 | 5.830 | 5.920 | 5.480 | 0.110 | 1.923% | 136.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.180 | 5.720 | 6.240 | 5.600 | -0.460 | -7.443% | 141.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.080 | 6.180 | 6.320 | 5.980 | 0.050 | 0.816% | 140.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.460 | 6.130 | 6.540 | 6.090 | -0.420 | -6.412% | 120.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.740 | 6.550 | 6.830 | 6.510 | -0.400 | -5.755% | 135.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.740 | 6.950 | 6.960 | 6.610 | 0.210 | 3.116% | 129.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.870 | 6.740 | 7.080 | 6.700 | -0.340 | -4.802% | 143.97万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.300 | 7.080 | 7.760 | 7.080 | -0.130 | -1.803% | 220.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.330 | 7.210 | 7.650 | 6.960 | -0.040 | -0.552% | 146.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.760 | 7.250 | 7.880 | 7.200 | -0.500 | -6.452% | 138.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.780 | 7.750 | 8.020 | 7.620 | -0.120 | -1.525% | 129.26万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.550 | 7.870 | 8.630 | 7.830 | -0.550 | -6.532% | 167.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.920 | 8.420 | 9.050 | 8.380 | -0.680 | -7.473% | 210.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.150 | 9.100 | 9.500 | 8.830 | -0.670 | -6.858% | 235.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.080 | 9.770 | 10.170 | 9.460 | -0.460 | -4.497% | 301.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.820 | 10.230 | 10.580 | 9.360 | 0.410 | 4.175% | 434.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.680 | 9.820 | 9.820 | 9.550 | 0.890 | 9.966% | 83.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.370 | 8.930 | 9.190 | 8.310 | 0.580 | 6.946% | 372.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.850 | 8.350 | 8.360 | 7.750 | 0.730 | 9.580% | 272.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.600 | 7.620 | 7.880 | 7.430 | -0.210 | -2.682% | 176.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.160 | 7.830 | 8.320 | 7.770 | -0.540 | -6.452% | 233.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.280 | 8.370 | 8.580 | 8.020 | 0.330 | 4.104% | 313.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.590 | 8.040 | 8.590 | 7.800 | -0.630 | -7.266% | 426.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.670 | 8.670 | 8.670 | 8.670 | 0.790 | 10.025% | 65.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.270 | 7.880 | 7.880 | 7.190 | 0.720 | 10.056% | 157.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.550 | 7.160 | 7.160 | 6.530 | 0.650 | 9.985% | 190.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.710 | 6.510 | 6.870 | 6.330 | -0.120 | -1.810% | 132.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.460 | 6.630 | 6.800 | 6.360 | 0.030 | 0.455% | 112.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 6.600 | 7.220 | 6.520 | -0.480 | -6.780% | 179.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.780 | 7.080 | 7.110 | 6.400 | 0.410 | 6.147% | 178.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.820 | 6.670 | 7.140 | 6.630 | -0.250 | -3.613% | 212.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.380 | 6.920 | 7.110 | 6.380 | 0.470 | 7.287% | 231.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.990 | 6.450 | 6.670 | 5.900 | 0.370 | 6.086% | 162.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.370 | 6.080 | 6.510 | 6.040 | -0.310 | -4.851% | 98.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.590 | 6.390 | 6.640 | 6.280 | -0.260 | -3.910% | 84.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.470 | 6.650 | 6.820 | 6.460 | 0.070 | 1.064% | 126.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.950 | 6.580 | 7.070 | 6.410 | -0.260 | -3.801% | 141.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.840 | 6.840 | 7.050 | 6.740 | -0.040 | -0.581% | 114.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.910 | 6.880 | 7.230 | 6.840 | -0.110 | -1.574% | 145.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.950 | 6.990 | 7.220 | 6.930 | -0.020 | -0.285% | 130.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.720 | 7.010 | 7.220 | 6.620 | 0.360 | 5.414% | 160.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.610 | 6.650 | 6.720 | 6.430 | -0.070 | -1.042% | 169.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.590 | 6.720 | 6.890 | 6.590 | 0.470 | 7.520% | 199.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.340 | 6.250 | 6.370 | 6.090 | -0.100 | -1.575% | 60.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.370 | 6.350 | 6.490 | 6.260 | -0.020 | -0.314% | 47.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.210 | 6.370 | 6.470 | 6.150 | 0.100 | 1.595% | 69.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.580 | 6.270 | 6.660 | 6.180 | -0.320 | -4.856% | 93.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.640 | 6.590 | 6.790 | 6.490 | -0.080 | -1.199% | 78.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.600 | 6.670 | 6.750 | 6.510 | -0.010 | -0.150% | 83.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.400 | 6.680 | 6.750 | 6.230 | 0.230 | 3.566% | 129.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.090 | 6.450 | 6.550 | 5.970 | 0.340 | 5.565% | 139.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.460 | 6.110 | 6.580 | 6.050 | -0.430 | -6.575% | 146.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.280 | 6.540 | 6.640 | 6.260 | 0.230 | 3.645% | 105.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.270 | 6.310 | 6.360 | 6.140 | 0.090 | 1.447% | 89.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.350 | 6.220 | 6.380 | 6.130 | -0.180 | -2.813% | 85.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.360 | 6.400 | 6.570 | 6.300 | -0.020 | -0.312% | 83.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.680 | 6.420 | 6.700 | 6.390 | -0.300 | -4.464% | 109.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.340 | 6.720 | 6.950 | 6.340 | 0.410 | 6.498% | 183.66万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.020 | 6.310 | 6.480 | 5.990 | 0.390 | 6.588% | 206.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.890 | 5.920 | 6.040 | 5.780 | -0.090 | -1.498% | 106.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.930 | 6.010 | 6.080 | 5.870 | 0.000 | 0.000% | 65.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.960 | 5.900 | 6.010 | 5.870 | -0.090 | -1.503% | 57.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.860 | 5.990 | 6.110 | 5.850 | 0.000 | 0.000% | 106.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.750 | 5.790 | 5.860 | 5.670 | 0.000 | 0.000% | 47.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.700 | 5.770 | 5.790 | 5.660 | 0.090 | 1.580% | 36.31万 | 2.13亿 | 1.230% |
| 2026-04-15 | 5.770 | 5.680 | 5.800 | 5.680 | 0.000 | 0.000% | 41.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.810 | 5.770 | 5.850 | 5.710 | -0.050 | -0.859% | 37.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.630 | 5.820 | 5.860 | 5.600 | 0.000 | 0.000% | 52.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.730 | 5.700 | 5.810 | 5.690 | 0.000 | 0.000% | 56.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.700 | 5.680 | 5.710 | 5.560 | 0.000 | 0.000% | 43.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.590 | 5.720 | 5.720 | 5.590 | 0.000 | 0.000% | 42.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.530 | 5.490 | 5.550 | 5.450 | 0.000 | 0.000% | 29.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.680 | 5.510 | 5.690 | 5.490 | 0.000 | 0.000% | 31.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.740 | 5.690 | 5.760 | 5.620 | 0.000 | 0.000% | 37.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.790 | 5.790 | 5.910 | 5.740 | 0.000 | 0.000% | 41.00万 | 0.00亿 | 0.000% |