正裕工业（603089）历史行情

以下为正裕工业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
2026-10-14	9.370	9.090	9.380	9.050	-0.280	-2.988%	2.66万	0.00亿	0.000%
2026-10-13	9.270	9.370	9.410	8.930	0.090	0.970%	3.37万	0.00亿	0.000%
2026-10-12	9.460	9.280	9.550	9.230	-0.170	-1.799%	1.93万	0.00亿	0.000%
2026-10-09	9.430	9.450	9.480	9.120	-0.030	-0.316%	3.05万	0.00亿	0.000%
2026-10-08	9.530	9.480	9.680	9.380	0.020	0.211%	2.65万	0.00亿	0.000%
2026-10-07	9.590	9.460	9.750	9.460	-0.070	-0.735%	266.90万	0.26亿	0.968%
2026-10-06	9.590	9.460	9.750	9.460	-0.070	-0.735%	266.90万	0.26亿	0.968%
2026-10-05	9.590	9.460	9.750	9.460	-0.070	-0.735%	266.90万	0.26亿	0.968%
2026-10-02	9.590	9.460	9.750	9.460	-0.070	-0.735%	266.90万	0.26亿	0.968%
2026-10-01	9.590	9.460	9.750	9.460	-0.070	-0.735%	266.90万	0.26亿	0.968%
2026-09-30	9.590	9.460	9.750	9.460	-0.070	-0.735%	2.67万	0.00亿	0.000%
2026-09-29	9.490	9.530	9.620	9.420	0.040	0.421%	2.56万	0.00亿	0.000%
2026-09-28	9.630	9.490	9.680	9.410	-0.130	-1.351%	2.58万	0.00亿	0.000%
2026-09-27	9.730	9.620	9.850	9.610	-0.150	-1.535%	275.95万	0.27亿	1.001%
2026-09-24	9.730	9.620	9.850	9.610	-0.150	-1.535%	2.76万	0.00亿	0.000%
2026-09-23	9.690	9.770	9.770	9.540	0.120	1.244%	3.76万	0.00亿	0.000%
2026-09-22	9.700	9.650	9.750	9.560	0.000	0.000%	2.53万	0.00亿	0.000%
2026-09-21	9.500	9.650	9.730	9.360	0.160	1.686%	3.93万	0.00亿	0.000%
2026-09-18	9.420	9.490	9.550	9.360	0.060	0.636%	2.85万	0.00亿	0.000%
2026-09-17	9.300	9.430	9.450	9.170	0.190	2.056%	3.54万	0.00亿	0.000%
2026-09-16	9.150	9.240	9.300	9.000	0.090	0.984%	2.70万	0.00亿	0.000%
2026-09-15	9.400	9.150	9.430	9.130	-0.300	-3.175%	3.35万	0.00亿	0.000%
2026-09-14	9.400	9.450	9.480	9.260	0.020	0.212%	2.91万	0.00亿	0.000%
2026-09-11	9.400	9.430	9.520	9.250	-0.040	-0.422%	4.38万	0.00亿	0.000%
2026-09-10	9.670	9.470	9.770	9.440	-0.260	-2.672%	4.20万	0.00亿	0.000%
2026-09-09	9.830	9.730	9.880	9.710	-0.150	-1.518%	3.19万	0.00亿	0.000%
2026-09-08	9.740	9.880	9.880	9.680	0.080	0.816%	4.65万	0.00亿	0.000%
2026-09-07	9.680	9.800	9.920	9.650	0.100	1.031%	4.52万	0.00亿	0.000%
2026-09-04	10.010	9.700	10.010	9.630	-0.240	-2.414%	6.55万	0.00亿	0.000%
2026-09-03	10.320	9.940	10.530	9.930	-0.360	-3.495%	7.53万	0.00亿	0.000%
2026-09-02	10.240	10.300	10.380	9.980	-0.110	-1.057%	8.34万	0.00亿	0.000%
2026-09-01	10.300	10.410	10.600	10.150	-0.050	-0.478%	11.56万	0.00亿	0.000%
2026-08-31	9.910	10.460	10.790	9.720	0.450	4.496%	15.27万	0.00亿	0.000%
2026-08-28	10.290	10.010	10.300	9.910	-0.320	-3.098%	11.13万	0.00亿	0.000%
2026-08-27	10.520	10.330	10.520	10.140	-0.290	-2.731%	13.21万	0.00亿	0.000%
2026-08-26	10.600	10.620	10.800	10.310	-0.470	-4.238%	15.16万	0.00亿	0.000%
2026-08-25	10.530	11.090	11.480	10.000	0.560	5.318%	22.48万	0.00亿	0.000%
2026-08-24	9.550	10.530	10.530	9.530	0.960	10.031%	10.79万	0.00亿	0.000%
2026-08-21	9.500	9.570	9.890	9.210	-0.430	-4.300%	11.50万	0.00亿	0.000%
2026-08-20	9.560	10.000	10.170	9.560	-0.620	-5.838%	19.01万	0.00亿	0.000%
2026-08-19	10.620	10.620	11.000	10.620	-1.180	-10.000%	8.60万	0.00亿	0.000%
2026-08-18	11.800	11.800	11.800	11.800	1.070	9.972%	4.81万	0.00亿	0.000%
2026-08-17	10.290	10.730	10.730	10.290	0.980	10.051%	6.43万	0.00亿	0.000%
2026-08-14	8.890	9.750	9.750	8.820	0.890	10.045%	6.18万	0.00亿	0.000%
2026-08-13	9.090	8.860	9.200	8.860	-0.180	-1.991%	2.68万	0.00亿	0.000%
2026-08-12	9.050	9.040	9.100	8.830	0.140	1.573%	1.93万	0.00亿	0.000%
2026-08-11	9.040	8.900	9.040	8.820	-0.110	-1.221%	2.33万	0.00亿	0.000%
2026-08-10	8.760	9.010	9.040	8.700	0.300	3.444%	2.30万	0.00亿	0.000%
2026-08-07	8.800	8.710	8.800	8.570	-0.050	-0.571%	1.72万	0.00亿	0.000%
2026-08-06	8.580	8.760	8.770	8.560	0.130	1.506%	1.67万	0.00亿	0.000%
2026-08-05	8.740	8.630	8.740	8.550	-0.020	-0.231%	1.86万	0.00亿	0.000%
2026-08-04	8.760	8.650	8.810	8.600	-0.060	-0.689%	1.93万	0.00亿	0.000%
2026-08-03	8.430	8.710	8.720	8.380	0.340	4.062%	2.53万	0.00亿	0.000%
2026-07-31	8.380	8.370	8.420	8.240	0.080	0.965%	2.17万	0.00亿	0.000%
2026-07-30	8.270	8.290	8.390	8.140	0.020	0.242%	1.88万	0.00亿	0.000%
2026-07-29	8.100	8.270	8.300	8.030	0.170	2.099%	2.30万	0.00亿	0.000%
2026-07-28	8.070	8.100	8.180	8.030	0.030	0.372%	1.66万	0.00亿	0.000%
2026-07-27	7.850	8.070	8.120	7.790	0.200	2.541%	1.73万	0.00亿	0.000%
2026-07-24	7.950	7.870	8.080	7.820	-0.160	-1.993%	1.27万	0.00亿	0.000%
2026-07-23	7.710	8.030	8.050	7.710	0.250	3.213%	2.10万	0.00亿	0.000%
2026-07-22	7.950	7.780	8.030	7.750	-0.180	-2.261%	2.40万	0.00亿	0.000%
2026-07-21	8.060	7.960	8.130	7.810	-0.100	-1.241%	3.67万	0.00亿	0.000%
2026-07-20	8.280	8.060	8.430	7.920	-0.150	-1.827%	3.31万	0.00亿	0.000%
2026-07-17	8.480	8.210	8.610	8.160	-0.270	-3.184%	3.01万	0.00亿	0.000%
2026-07-16	8.370	8.480	8.610	8.270	0.120	1.435%	2.35万	0.00亿	0.000%
2026-07-15	8.300	8.360	8.530	8.300	-0.010	-0.119%	2.11万	0.00亿	0.000%
2026-07-14	8.110	8.370	8.380	8.080	0.210	2.574%	2.44万	0.00亿	0.000%
2026-07-13	8.330	8.160	8.390	8.060	-0.170	-2.041%	3.39万	0.00亿	0.000%
2026-07-10	8.060	8.330	8.490	8.000	0.270	3.350%	3.44万	0.00亿	0.000%
2026-07-09	8.230	8.060	8.380	7.940	-0.170	-2.066%	5.44万	0.00亿	0.000%
2026-07-08	8.460	8.230	8.460	8.190	-0.150	-1.790%	2.71万	0.00亿	0.000%
2026-07-07	8.740	8.380	8.910	8.380	-0.430	-4.881%	2.60万	0.00亿	0.000%
2026-07-06	9.020	8.810	9.040	8.800	-0.120	-1.344%	3.21万	0.00亿	0.000%
2026-07-03	8.620	8.930	9.000	8.600	0.320	3.717%	3.71万	0.00亿	0.000%
2026-07-02	8.650	8.610	8.860	8.480	0.020	0.233%	2.59万	0.00亿	0.000%
2026-07-01	8.360	8.590	8.710	8.360	0.240	2.874%	3.39万	0.00亿	0.000%
2026-06-30	8.370	8.350	8.470	8.230	-0.030	-0.358%	2.07万	0.00亿	0.000%
2026-06-29	8.340	8.380	8.480	8.130	-0.020	-0.238%	2.45万	0.00亿	0.000%
2026-06-26	8.750	8.400	8.750	8.400	-0.360	-4.110%	3.22万	0.00亿	0.000%
2026-06-25	9.150	8.760	9.150	8.750	-0.330	-3.630%	3.29万	0.00亿	0.000%
2026-06-24	9.360	9.090	9.460	9.030	-0.270	-2.885%	2.56万	0.00亿	0.000%
2026-06-23	9.280	9.360	9.550	9.280	-0.020	-0.213%	1.96万	0.00亿	0.000%
2026-06-22	9.580	9.380	9.580	9.050	-0.090	-0.950%	3.39万	0.00亿	0.000%
2026-06-18	9.240	9.470	9.650	9.010	0.190	2.047%	4.81万	0.00亿	0.000%
2026-06-17	9.590	9.280	9.600	9.190	-0.270	-2.827%	3.63万	0.00亿	0.000%
2026-06-16	9.670	9.550	9.740	9.390	-0.120	-1.241%	2.53万	0.00亿	0.000%
2026-06-15	9.640	9.670	9.820	9.520	0.150	1.576%	2.36万	0.00亿	0.000%
2026-06-12	9.570	9.520	9.700	9.440	0.020	0.211%	2.07万	0.00亿	0.000%
2026-06-11	9.760	9.500	9.760	9.340	-0.180	-1.860%	1.91万	0.00亿	0.000%
2026-06-10	9.830	9.680	9.940	9.500	-0.220	-2.222%	2.28万	0.00亿	0.000%
2026-06-09	10.080	9.900	10.110	9.770	-0.100	-1.000%	2.27万	0.00亿	0.000%
2026-06-08	10.050	10.000	10.300	9.810	-0.210	-2.057%	2.63万	0.00亿	0.000%
2026-06-05	10.150	10.210	10.440	9.920	0.050	0.492%	2.95万	0.00亿	0.000%
2026-06-04	10.280	10.160	10.300	10.080	-0.130	-1.263%	1.96万	0.00亿	0.000%
2026-06-03	10.430	10.290	10.430	10.160	-0.060	-0.580%	2.32万	0.00亿	0.000%
2026-06-02	10.550	10.350	10.680	10.280	-0.190	-1.803%	1.86万	0.00亿	0.000%
2026-06-01	10.170	10.540	10.630	10.100	0.370	3.638%	2.65万	0.00亿	0.000%
2026-05-29	10.680	10.170	10.680	10.080	-0.420	-3.966%	2.79万	0.00亿	0.000%
2026-05-28	10.780	10.590	10.900	10.350	-0.170	-1.580%	3.29万	0.00亿	0.000%
2026-05-27	11.030	10.760	11.060	10.720	-0.290	-2.624%	3.54万	0.00亿	0.000%
2026-05-26	11.150	11.050	11.370	10.910	-0.230	-2.039%	3.49万	0.00亿	0.000%
2026-05-25	11.210	11.280	11.490	11.120	0.190	1.713%	2.80万	0.00亿	0.000%
2026-05-22	11.030	11.090	11.290	10.930	0.060	0.544%	2.21万	0.00亿	0.000%
2026-05-21	11.200	11.030	11.490	10.950	-0.170	-1.518%	3.14万	0.00亿	0.000%
2026-05-20	11.290	11.200	11.400	11.060	-0.120	-1.060%	2.82万	0.00亿	0.000%
2026-05-19	11.250	11.320	11.360	11.120	0.090	0.801%	1.81万	0.00亿	0.000%
2026-05-18	11.290	11.230	11.300	10.980	0.000	0.000%	2.65万	0.00亿	0.000%
2026-05-15	11.280	11.230	11.450	11.120	-0.040	-0.355%	2.79万	0.00亿	0.000%
2026-05-14	11.410	11.270	11.530	11.230	-0.160	-1.400%	2.15万	0.00亿	0.000%
2026-05-13	11.630	11.430	11.630	11.420	-0.090	-0.781%	2.85万	0.00亿	0.000%
2026-05-12	11.720	11.520	11.770	11.490	-0.210	-1.790%	2.81万	0.00亿	0.000%
2026-05-11	11.860	11.730	12.040	11.680	-0.130	-1.096%	3.58万	0.00亿	0.000%
2026-05-08	11.520	11.860	12.030	11.470	0.340	2.951%	3.44万	0.00亿	0.000%
2026-05-07	11.480	11.520	11.710	11.440	0.050	0.436%	2.40万	0.00亿	0.000%
2026-05-06	11.530	11.470	11.660	11.430	-0.020	-0.174%	3.48万	0.00亿	0.000%
2026-04-30	11.560	11.490	11.650	11.440	-0.030	-0.260%	2.94万	0.00亿	0.000%
2026-04-29	11.190	11.520	11.590	10.970	-0.410	-3.437%	6.27万	0.00亿	0.000%
2026-04-28	12.190	11.930	12.250	11.840	-0.260	-2.133%	2.67万	0.00亿	0.000%
2026-04-27	11.790	12.190	12.230	11.720	0.380	3.218%	3.92万	0.00亿	0.000%
2026-04-24	11.760	11.810	11.890	11.580	0.010	0.085%	3.78万	0.00亿	0.000%
2026-04-23	12.660	11.800	12.660	11.720	-0.930	-7.306%	6.55万	0.00亿	0.000%
2026-04-22	12.680	12.730	12.750	12.540	0.050	0.394%	1.82万	0.00亿	0.000%
2026-04-21	12.670	12.680	12.810	12.550	-0.070	-0.549%	2.15万	0.00亿	0.000%
2026-04-20	12.780	12.750	12.850	12.650	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-17	12.710	12.750	12.840	12.520	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-16	12.560	12.690	12.790	12.510	0.160	1.280%	1.82万	0.23亿	0.760%
2026-04-15	12.660	12.530	12.850	12.510	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-14	12.600	12.640	12.750	12.470	0.040	0.317%	2.29万	0.00亿	0.000%
2026-04-13	12.410	12.600	12.650	12.260	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-10	12.220	12.410	12.530	12.220	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-09	12.310	12.230	12.380	12.210	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-08	12.000	12.330	12.350	12.000	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-07	11.750	11.820	11.950	11.600	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-03	11.950	11.700	12.080	11.650	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-02	12.270	12.000	12.270	11.910	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-01	12.270	12.240	12.390	12.140	0.000	0.000%	2.15万	0.00亿	0.000%