如通股份（603036）历史行情

以下为如通股份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	12.580	12.590	12.850	12.330	0.200	1.614%	2.96万	0.00亿	0.000%
2026-10-15	12.510	12.390	12.720	12.100	-0.400	-3.127%	4.23万	0.00亿	0.000%
2026-10-14	13.180	12.790	13.370	12.730	-0.440	-3.326%	3.74万	0.00亿	0.000%
2026-10-13	13.000	13.230	13.300	12.520	0.370	2.877%	4.61万	0.00亿	0.000%
2026-10-12	13.100	12.860	13.280	12.850	-0.310	-2.354%	4.39万	0.00亿	0.000%
2026-10-09	13.550	13.170	13.570	12.700	-0.320	-2.372%	5.03万	0.00亿	0.000%
2026-10-08	13.490	13.490	13.720	13.340	-0.030	-0.222%	4.45万	0.00亿	0.000%
2026-10-07	13.840	13.520	13.920	13.360	-0.180	-1.314%	313.23万	0.42亿	1.520%
2026-10-06	13.840	13.520	13.920	13.360	-0.180	-1.314%	313.23万	0.42亿	1.520%
2026-10-05	13.840	13.520	13.920	13.360	-0.180	-1.314%	313.23万	0.42亿	1.520%
2026-10-02	13.840	13.520	13.920	13.360	-0.180	-1.314%	313.23万	0.42亿	1.520%
2026-10-01	13.840	13.520	13.920	13.360	-0.180	-1.314%	313.23万	0.42亿	1.520%
2026-09-30	13.840	13.520	13.920	13.360	-0.180	-1.314%	3.13万	0.00亿	0.000%
2026-09-29	13.490	13.700	13.840	13.460	0.140	1.032%	3.72万	0.00亿	0.000%
2026-09-28	13.670	13.560	13.730	13.240	-0.120	-0.877%	3.66万	0.00亿	0.000%
2026-09-27	13.640	13.680	13.860	13.610	0.020	0.146%	295.90万	0.41亿	1.436%
2026-09-24	13.640	13.680	13.860	13.610	0.020	0.146%	2.96万	0.00亿	0.000%
2026-09-23	13.830	13.660	13.930	13.640	-0.180	-1.301%	3.28万	0.00亿	0.000%
2026-09-22	13.700	13.840	13.950	13.620	0.120	0.875%	4.80万	0.00亿	0.000%
2026-09-21	13.400	13.720	13.760	13.090	0.340	2.541%	6.12万	0.00亿	0.000%
2026-09-18	12.970	13.380	13.480	12.850	0.480	3.721%	5.60万	0.00亿	0.000%
2026-09-17	12.940	12.900	13.040	12.660	-0.100	-0.769%	4.14万	0.00亿	0.000%
2026-09-16	12.750	13.000	13.120	12.680	0.260	2.041%	4.51万	0.00亿	0.000%
2026-09-15	13.020	12.740	13.110	12.740	-0.400	-3.044%	5.35万	0.00亿	0.000%
2026-09-14	12.590	13.140	13.390	12.570	0.480	3.791%	7.77万	0.00亿	0.000%
2026-09-11	12.920	12.660	13.100	12.550	-0.260	-2.012%	6.16万	0.00亿	0.000%
2026-09-10	13.580	12.920	13.680	12.920	-0.730	-5.348%	6.26万	0.00亿	0.000%
2026-09-09	13.580	13.650	13.850	13.430	0.070	0.515%	6.12万	0.00亿	0.000%
2026-09-08	13.810	13.580	13.870	13.300	-0.230	-1.665%	8.34万	0.00亿	0.000%
2026-09-07	14.010	13.810	14.070	13.630	-0.260	-1.848%	7.90万	0.00亿	0.000%
2026-09-04	14.440	14.070	14.740	13.920	-0.350	-2.427%	10.66万	0.00亿	0.000%
2026-09-03	15.350	14.420	15.520	14.320	-1.160	-7.445%	12.86万	0.00亿	0.000%
2026-09-02	15.440	15.580	15.920	15.230	0.000	0.000%	8.62万	0.00亿	0.000%
2026-09-01	15.880	15.580	16.060	15.400	-0.300	-1.889%	7.64万	0.00亿	0.000%
2026-08-31	15.750	15.880	16.000	15.550	0.210	1.340%	5.19万	0.00亿	0.000%
2026-08-28	15.700	15.670	15.920	15.580	-0.090	-0.571%	6.02万	0.00亿	0.000%
2026-08-27	15.370	15.760	15.900	15.240	0.320	2.073%	7.97万	0.00亿	0.000%
2026-08-26	15.720	15.440	15.920	15.410	-0.330	-2.093%	8.01万	0.00亿	0.000%
2026-08-25	15.410	15.770	16.020	15.120	0.350	2.270%	11.88万	0.00亿	0.000%
2026-08-24	15.600	15.420	15.870	14.930	-0.290	-1.846%	12.72万	0.00亿	0.000%
2026-08-21	15.720	15.710	15.970	14.920	0.300	1.947%	19.96万	0.00亿	0.000%
2026-08-20	14.250	15.410	15.410	14.200	1.410	10.071%	18.67万	0.00亿	0.000%
2026-08-19	13.540	14.000	14.100	13.520	0.340	2.489%	10.54万	0.00亿	0.000%
2026-08-18	14.000	13.660	14.000	13.400	0.040	0.294%	4.44万	0.00亿	0.000%
2026-08-17	13.480	13.620	13.800	13.390	0.150	1.114%	5.35万	0.00亿	0.000%
2026-08-14	13.480	13.470	13.650	13.280	-0.090	-0.664%	4.47万	0.00亿	0.000%
2026-08-13	13.520	13.560	13.800	13.420	0.040	0.296%	5.39万	0.00亿	0.000%
2026-08-12	13.330	13.520	13.560	13.250	0.190	1.425%	4.35万	0.00亿	0.000%
2026-08-11	13.150	13.330	13.570	12.900	0.230	1.756%	6.40万	0.00亿	0.000%
2026-08-10	12.970	13.100	13.220	12.800	0.110	0.847%	4.44万	0.00亿	0.000%
2026-08-07	12.910	12.990	12.990	12.550	0.060	0.464%	6.56万	0.00亿	0.000%
2026-08-06	12.710	12.930	13.020	12.520	0.220	1.731%	6.58万	0.00亿	0.000%
2026-08-05	12.750	12.710	12.810	12.340	-0.100	-0.781%	8.49万	0.00亿	0.000%
2026-08-04	12.790	12.810	12.890	12.430	0.130	1.025%	11.58万	0.00亿	0.000%
2026-08-03	11.590	12.680	12.680	11.560	1.160	10.069%	8.87万	0.00亿	0.000%
2026-07-31	11.420	11.520	11.760	11.420	0.170	1.498%	4.39万	0.00亿	0.000%
2026-07-30	11.760	11.350	11.900	11.320	-0.500	-4.219%	4.30万	0.00亿	0.000%
2026-07-29	11.710	11.850	11.960	11.650	0.140	1.196%	3.70万	0.00亿	0.000%
2026-07-28	11.860	11.710	12.010	11.680	-0.150	-1.265%	2.91万	0.00亿	0.000%
2026-07-27	11.800	11.860	11.880	11.440	0.150	1.281%	3.49万	0.00亿	0.000%
2026-07-24	11.650	11.710	12.310	11.540	0.030	0.257%	4.92万	0.00亿	0.000%
2026-07-23	11.400	11.680	11.700	11.320	0.270	2.366%	3.17万	0.00亿	0.000%
2026-07-22	11.320	11.410	11.570	11.150	0.150	1.332%	3.90万	0.00亿	0.000%
2026-07-21	11.470	11.260	11.540	10.650	-0.200	-1.745%	6.06万	0.00亿	0.000%
2026-07-20	12.120	11.460	12.220	11.200	-0.480	-4.020%	4.92万	0.00亿	0.000%
2026-07-17	12.610	11.940	12.680	11.790	-0.670	-5.313%	4.44万	0.00亿	0.000%
2026-07-16	12.230	12.610	12.720	12.020	0.400	3.276%	4.92万	0.00亿	0.000%
2026-07-15	12.290	12.210	12.580	12.130	-0.090	-0.732%	3.42万	0.00亿	0.000%
2026-07-14	11.820	12.300	12.460	11.740	0.350	2.929%	4.91万	0.00亿	0.000%
2026-07-13	12.740	11.950	12.750	11.880	-0.810	-6.348%	6.10万	0.00亿	0.000%
2026-07-10	13.060	12.760	13.180	12.740	-0.300	-2.297%	5.25万	0.00亿	0.000%
2026-07-09	13.380	13.060	13.440	12.930	-0.240	-1.805%	4.33万	0.00亿	0.000%
2026-07-08	13.430	13.300	13.770	13.240	-0.030	-0.225%	3.35万	0.00亿	0.000%
2026-07-07	13.830	13.330	14.150	13.280	-0.590	-4.239%	3.41万	0.00亿	0.000%
2026-07-06	14.070	13.920	14.360	13.700	-0.270	-1.903%	4.93万	0.00亿	0.000%
2026-07-03	14.450	14.190	14.640	14.140	-0.260	-1.799%	4.28万	0.00亿	0.000%
2026-07-02	14.920	14.450	15.080	14.430	-0.500	-3.344%	4.69万	0.00亿	0.000%
2026-07-01	14.380	14.950	15.410	14.260	0.570	3.964%	6.32万	0.00亿	0.000%
2026-06-30	14.010	14.380	14.520	13.870	0.410	2.935%	4.34万	0.00亿	0.000%
2026-06-29	14.320	13.970	14.460	13.820	-0.510	-3.522%	5.00万	0.00亿	0.000%
2026-06-26	14.920	14.480	14.930	14.360	-0.530	-3.531%	5.83万	0.00亿	0.000%
2026-06-25	15.420	15.010	15.640	14.800	-0.610	-3.905%	6.98万	0.00亿	0.000%
2026-06-24	15.660	15.620	16.120	15.340	-0.200	-1.264%	6.79万	0.00亿	0.000%
2026-06-23	15.620	15.820	16.100	15.430	0.200	1.280%	7.63万	0.00亿	0.000%
2026-06-22	15.110	15.620	15.640	14.560	0.590	3.925%	10.45万	0.00亿	0.000%
2026-06-18	14.480	15.030	15.210	14.440	0.550	3.798%	9.50万	0.00亿	0.000%
2026-06-17	14.870	14.480	14.870	14.450	-0.250	-1.697%	7.40万	0.00亿	0.000%
2026-06-16	14.380	14.730	15.070	14.270	0.280	1.938%	9.04万	0.00亿	0.000%
2026-06-15	14.720	14.450	15.100	14.150	-0.030	-0.207%	11.69万	0.00亿	0.000%
2026-06-12	13.350	14.480	14.480	12.920	1.320	10.030%	14.83万	0.00亿	0.000%
2026-06-11	14.430	13.160	14.630	13.160	-1.470	-10.048%	11.66万	0.00亿	0.000%
2026-06-10	14.720	14.630	15.530	14.570	-0.130	-0.881%	12.68万	0.00亿	0.000%
2026-06-09	14.080	14.760	15.180	13.430	0.910	6.570%	19.64万	0.00亿	0.000%
2026-06-08	13.320	13.850	14.660	13.170	0.530	3.979%	18.02万	0.00亿	0.000%
2026-06-05	13.440	13.320	13.600	13.010	-0.120	-0.893%	6.05万	0.00亿	0.000%
2026-06-04	13.340	13.440	13.670	13.150	0.080	0.599%	4.54万	0.00亿	0.000%
2026-06-03	13.300	13.360	13.460	13.070	0.110	0.830%	4.05万	0.00亿	0.000%
2026-06-02	13.700	13.250	13.770	13.160	-0.450	-3.285%	4.65万	0.00亿	0.000%
2026-06-01	13.100	13.700	13.880	13.000	0.580	4.421%	6.95万	0.00亿	0.000%
2026-05-29	13.270	13.120	13.570	13.060	-0.170	-1.279%	5.65万	0.00亿	0.000%
2026-05-28	13.460	13.290	13.660	12.990	-0.170	-1.263%	5.06万	0.00亿	0.000%
2026-05-27	13.870	13.460	13.940	13.230	-0.370	-2.675%	5.29万	0.00亿	0.000%
2026-05-26	13.790	13.830	13.970	13.570	0.040	0.290%	5.19万	0.00亿	0.000%
2026-05-25	14.500	13.790	14.620	13.710	-0.710	-4.897%	6.01万	0.00亿	0.000%
2026-05-22	14.260	14.500	14.670	14.100	0.280	1.969%	4.47万	0.00亿	0.000%
2026-05-21	14.610	14.220	14.970	14.180	-0.470	-3.199%	5.03万	0.00亿	0.000%
2026-05-20	15.000	14.690	15.360	14.680	-0.490	-3.228%	4.97万	0.00亿	0.000%
2026-05-19	15.010	15.180	15.250	14.620	0.200	1.335%	8.18万	0.00亿	0.000%
2026-05-18	16.060	14.980	16.060	14.570	-1.170	-7.245%	10.45万	0.00亿	0.000%
2026-05-15	16.220	16.150	16.460	16.090	-0.050	-0.309%	4.84万	0.00亿	0.000%
2026-05-14	16.490	16.200	16.670	16.170	-0.290	-1.759%	4.89万	0.00亿	0.000%
2026-05-13	16.510	16.490	16.880	16.340	-0.070	-0.423%	5.55万	0.00亿	0.000%
2026-05-12	16.810	16.560	16.960	16.400	-0.150	-0.898%	4.35万	0.00亿	0.000%
2026-05-11	16.970	16.710	17.240	16.620	-0.260	-1.532%	6.30万	0.00亿	0.000%
2026-05-08	16.710	16.970	17.200	16.710	0.140	0.832%	5.11万	0.00亿	0.000%
2026-05-07	16.770	16.830	17.140	16.550	0.060	0.358%	3.58万	0.00亿	0.000%
2026-05-06	16.980	16.770	17.390	16.430	-0.210	-1.237%	6.75万	0.00亿	0.000%
2026-04-30	17.300	16.980	17.310	16.920	-0.170	-0.991%	3.63万	0.00亿	0.000%
2026-04-29	17.700	17.150	17.700	16.950	-0.610	-3.435%	5.16万	0.00亿	0.000%
2026-04-28	17.840	17.760	17.850	17.480	-0.070	-0.393%	2.84万	0.00亿	0.000%
2026-04-27	17.400	17.830	17.950	17.240	0.400	2.295%	4.75万	0.00亿	0.000%
2026-04-24	17.110	17.430	17.990	17.050	0.210	1.220%	3.88万	0.00亿	0.000%
2026-04-23	17.490	17.220	17.490	17.110	-0.280	-1.600%	2.41万	0.00亿	0.000%
2026-04-22	17.600	17.500	17.650	17.360	-0.150	-0.850%	2.08万	0.00亿	0.000%
2026-04-21	17.690	17.650	17.700	17.440	-0.040	-0.226%	1.60万	0.00亿	0.000%
2026-04-20	17.790	17.690	17.790	17.570	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-17	17.920	17.830	18.060	17.710	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-16	17.920	17.880	18.050	17.670	-0.010	-0.060%	2.27万	0.41亿	1.100%
2026-04-15	17.870	17.890	18.350	17.810	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-14	18.320	17.850	18.440	17.700	-0.470	-2.566%	4.89万	0.00亿	0.000%
2026-04-13	18.720	18.320	18.820	18.150	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-10	19.150	18.850	19.350	18.750	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-09	18.110	19.350	19.580	18.010	0.000	0.000%	8.92万	0.00亿	0.000%
2026-04-08	17.840	18.310	18.340	17.840	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-07	17.400	17.650	17.850	17.320	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-03	17.710	17.480	17.860	17.410	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	17.880	17.860	18.180	17.710	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-01	17.770	18.000	18.010	17.500	0.000	0.000%	3.68万	0.00亿	0.000%