川仪股份（603100）历史行情

以下为川仪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
2026-10-14	18.170	18.150	18.310	18.090	-0.020	-0.110%	2.49万	0.00亿	0.000%
2026-10-13	18.390	18.170	18.490	17.900	-0.220	-1.196%	4.03万	0.00亿	0.000%
2026-10-12	18.600	18.390	18.760	18.300	-0.240	-1.288%	2.35万	0.00亿	0.000%
2026-10-09	18.440	18.630	18.760	18.220	0.170	0.921%	4.62万	0.00亿	0.000%
2026-10-08	18.300	18.460	18.940	18.300	0.170	0.929%	6.02万	0.00亿	0.000%
2026-10-07	18.440	18.290	18.770	18.110	0.000	0.000%	561.56万	1.03亿	1.098%
2026-10-06	18.440	18.290	18.770	18.110	0.000	0.000%	561.56万	1.03亿	1.098%
2026-10-05	18.440	18.290	18.770	18.110	0.000	0.000%	561.56万	1.03亿	1.098%
2026-10-02	18.440	18.290	18.770	18.110	0.000	0.000%	561.56万	1.03亿	1.098%
2026-10-01	18.440	18.290	18.770	18.110	0.000	0.000%	561.56万	1.03亿	1.098%
2026-09-30	18.440	18.290	18.770	18.110	0.000	0.000%	5.62万	0.00亿	0.000%
2026-09-29	18.400	18.290	18.550	18.210	-0.160	-0.867%	1.87万	0.00亿	0.000%
2026-09-28	18.630	18.450	18.640	18.310	-0.100	-0.539%	2.76万	0.00亿	0.000%
2026-09-27	18.690	18.550	18.900	18.500	-0.160	-0.855%	267.31万	0.50亿	0.523%
2026-09-24	18.690	18.550	18.900	18.500	-0.160	-0.855%	2.67万	0.00亿	0.000%
2026-09-23	18.380	18.710	18.900	18.310	0.360	1.962%	4.46万	0.00亿	0.000%
2026-09-22	18.400	18.350	18.570	18.240	0.130	0.714%	2.68万	0.00亿	0.000%
2026-09-21	18.090	18.220	18.310	18.020	0.220	1.222%	2.72万	0.00亿	0.000%
2026-09-18	18.010	18.000	18.150	17.940	0.030	0.167%	2.28万	0.00亿	0.000%
2026-09-17	17.910	17.970	18.030	17.770	0.050	0.279%	2.54万	0.00亿	0.000%
2026-09-16	17.730	17.920	18.020	17.390	0.150	0.844%	4.35万	0.00亿	0.000%
2026-09-15	18.180	17.770	18.220	17.600	-0.550	-3.002%	3.98万	0.00亿	0.000%
2026-09-14	18.000	18.320	18.660	17.990	0.160	0.881%	2.92万	0.00亿	0.000%
2026-09-11	18.350	18.160	18.380	17.900	-0.330	-1.785%	3.64万	0.00亿	0.000%
2026-09-10	18.620	18.490	18.620	18.320	-0.070	-0.377%	2.04万	0.00亿	0.000%
2026-09-09	18.770	18.560	18.840	18.540	-0.200	-1.066%	2.57万	0.00亿	0.000%
2026-09-08	18.880	18.760	18.950	18.750	-0.050	-0.266%	2.58万	0.00亿	0.000%
2026-09-07	18.970	18.810	19.070	18.700	-0.100	-0.529%	3.40万	0.00亿	0.000%
2026-09-04	18.600	18.910	19.280	18.600	0.320	1.721%	6.09万	0.00亿	0.000%
2026-09-03	18.630	18.590	18.800	18.530	-0.110	-0.588%	2.81万	0.00亿	0.000%
2026-09-02	18.780	18.700	18.840	18.540	-0.160	-0.848%	3.74万	0.00亿	0.000%
2026-09-01	18.810	18.860	19.030	18.690	-0.030	-0.159%	4.65万	0.00亿	0.000%
2026-08-31	18.940	18.890	19.010	18.700	-0.160	-0.840%	5.84万	0.00亿	0.000%
2026-08-28	17.990	19.050	19.380	17.930	1.240	6.962%	16.62万	0.00亿	0.000%
2026-08-27	17.710	17.810	17.910	17.610	-0.030	-0.168%	3.20万	0.00亿	0.000%
2026-08-26	17.560	17.840	18.020	17.460	0.340	1.943%	4.38万	0.00亿	0.000%
2026-08-25	17.300	17.500	17.560	17.240	0.200	1.156%	2.07万	0.00亿	0.000%
2026-08-24	17.350	17.300	17.460	17.210	-0.060	-0.346%	2.32万	0.00亿	0.000%
2026-08-21	17.410	17.360	17.440	17.240	-0.070	-0.402%	2.35万	0.00亿	0.000%
2026-08-20	17.280	17.430	17.580	17.280	0.160	0.926%	2.91万	0.00亿	0.000%
2026-08-19	17.600	17.270	17.690	17.200	-0.380	-2.153%	3.58万	0.00亿	0.000%
2026-08-18	17.630	17.650	17.680	17.440	0.000	0.000%	2.70万	0.00亿	0.000%
2026-08-17	17.550	17.650	17.670	17.310	0.100	0.570%	5.06万	0.00亿	0.000%
2026-08-14	18.150	17.550	18.150	17.480	-0.510	-2.824%	6.84万	0.00亿	0.000%
2026-08-13	18.410	18.060	18.410	18.050	-0.260	-1.419%	3.27万	0.00亿	0.000%
2026-08-12	18.210	18.320	18.470	18.180	0.070	0.384%	2.54万	0.00亿	0.000%
2026-08-11	18.380	18.250	18.420	18.210	-0.130	-0.707%	3.08万	0.00亿	0.000%
2026-08-10	18.250	18.380	18.470	18.080	0.040	0.218%	3.58万	0.00亿	0.000%
2026-08-07	18.410	18.340	18.660	18.200	-0.070	-0.380%	4.43万	0.00亿	0.000%
2026-08-06	18.750	18.410	18.750	18.350	-0.340	-1.813%	3.94万	0.00亿	0.000%
2026-08-05	18.670	18.750	18.950	18.600	0.070	0.375%	3.80万	0.00亿	0.000%
2026-08-04	18.910	18.680	19.000	18.670	-0.250	-1.321%	4.52万	0.00亿	0.000%
2026-08-03	18.440	18.930	19.140	18.340	0.510	2.769%	5.95万	0.00亿	0.000%
2026-07-31	18.300	18.420	18.570	18.180	0.100	0.546%	5.02万	0.00亿	0.000%
2026-07-30	18.270	18.320	18.540	18.150	0.120	0.659%	4.67万	0.00亿	0.000%
2026-07-29	17.670	18.200	18.420	17.600	0.590	3.350%	7.02万	0.00亿	0.000%
2026-07-28	17.450	17.610	17.670	17.270	0.110	0.629%	3.45万	0.00亿	0.000%
2026-07-27	17.210	17.500	17.590	17.180	0.260	1.508%	3.02万	0.00亿	0.000%
2026-07-24	17.550	17.240	17.660	17.220	-0.320	-1.822%	3.00万	0.00亿	0.000%
2026-07-23	17.090	17.560	17.600	17.090	0.390	2.271%	3.11万	0.00亿	0.000%
2026-07-22	17.430	17.170	17.470	17.010	-0.310	-1.773%	4.87万	0.00亿	0.000%
2026-07-21	17.480	17.480	17.850	17.410	0.030	0.172%	8.06万	0.00亿	0.000%
2026-07-20	17.520	17.450	17.780	17.110	0.340	1.987%	5.94万	0.00亿	0.000%
2026-07-17	17.820	17.110	18.050	17.030	-0.590	-3.333%	5.65万	0.00亿	0.000%
2026-07-16	17.400	17.700	17.760	16.910	0.500	2.907%	7.15万	0.00亿	0.000%
2026-07-15	16.890	17.200	17.400	16.800	0.310	1.835%	4.41万	0.00亿	0.000%
2026-07-14	16.720	16.890	16.920	16.450	0.120	0.716%	4.97万	0.00亿	0.000%
2026-07-13	17.700	16.770	17.800	16.710	-0.940	-5.308%	6.70万	0.00亿	0.000%
2026-07-10	17.100	17.710	17.860	17.070	0.490	2.846%	5.87万	0.00亿	0.000%
2026-07-09	17.630	17.220	17.680	16.980	-0.330	-1.880%	5.72万	0.00亿	0.000%
2026-07-08	17.670	17.550	17.760	17.330	-0.050	-0.284%	4.12万	0.00亿	0.000%
2026-07-07	18.190	17.600	18.190	17.520	-0.440	-2.439%	4.52万	0.00亿	0.000%
2026-07-06	18.250	18.040	18.440	18.020	-0.270	-1.475%	4.91万	0.00亿	0.000%
2026-07-03	18.390	18.310	18.480	18.090	0.250	1.384%	5.52万	0.00亿	0.000%
2026-07-02	18.330	18.060	18.490	18.050	-0.340	-1.848%	5.58万	0.00亿	0.000%
2026-07-01	18.000	18.400	18.880	18.000	0.350	1.939%	10.44万	0.00亿	0.000%
2026-06-30	17.000	18.050	18.150	16.960	1.140	6.742%	8.40万	0.00亿	0.000%
2026-06-29	16.630	16.910	17.140	16.220	0.110	0.655%	5.85万	0.00亿	0.000%
2026-06-26	16.660	16.800	17.180	16.580	0.220	1.327%	5.66万	0.00亿	0.000%
2026-06-25	16.800	16.580	16.860	16.520	-0.250	-1.485%	4.69万	0.00亿	0.000%
2026-06-24	17.700	16.830	17.790	16.760	-0.870	-4.915%	8.11万	0.00亿	0.000%
2026-06-23	17.820	17.700	18.200	17.600	-0.200	-1.117%	4.07万	0.00亿	0.000%
2026-06-22	17.600	17.900	17.920	17.020	0.530	3.051%	5.88万	0.00亿	0.000%
2026-06-18	17.500	17.370	17.550	17.150	-0.030	-0.172%	4.13万	0.00亿	0.000%
2026-06-17	17.790	17.400	17.790	17.250	-0.400	-2.247%	5.37万	0.00亿	0.000%
2026-06-16	18.010	17.800	18.010	17.640	-0.200	-1.111%	4.02万	0.00亿	0.000%
2026-06-15	18.260	18.000	18.520	17.850	-0.270	-1.478%	5.57万	0.00亿	0.000%
2026-06-12	18.010	18.270	18.460	17.900	0.220	1.219%	3.11万	0.00亿	0.000%
2026-06-11	18.210	18.050	18.210	17.700	-0.170	-0.933%	4.33万	0.00亿	0.000%
2026-06-10	17.890	18.220	18.330	17.620	0.200	1.110%	4.60万	0.00亿	0.000%
2026-06-09	18.390	18.020	18.390	17.850	-0.260	-1.422%	4.91万	0.00亿	0.000%
2026-06-08	18.320	18.280	18.650	18.030	-0.340	-1.826%	4.92万	0.00亿	0.000%
2026-06-05	18.650	18.620	19.050	18.320	0.020	0.108%	4.04万	0.00亿	0.000%
2026-06-04	19.190	18.600	19.290	18.500	-0.600	-3.125%	5.78万	0.00亿	0.000%
2026-06-03	19.410	19.200	19.510	19.050	-0.130	-0.673%	3.89万	0.00亿	0.000%
2026-06-02	19.700	19.330	19.850	19.330	-0.370	-1.878%	4.19万	0.00亿	0.000%
2026-06-01	19.010	19.700	19.950	18.940	0.790	4.178%	8.06万	0.00亿	0.000%
2026-05-29	19.250	18.910	19.600	18.880	-0.290	-1.510%	4.72万	0.00亿	0.000%
2026-05-28	19.180	19.200	19.430	18.900	0.040	0.209%	4.28万	0.00亿	0.000%
2026-05-27	19.700	19.160	19.900	19.050	-0.600	-3.036%	5.62万	0.00亿	0.000%
2026-05-26	19.850	19.760	20.120	19.530	-0.450	-2.227%	5.24万	0.00亿	0.000%
2026-05-25	20.500	20.210	20.500	19.710	0.200	1.000%	6.31万	0.00亿	0.000%
2026-05-22	20.020	20.010	20.180	19.730	0.130	0.654%	5.15万	0.00亿	0.000%
2026-05-21	20.490	19.880	20.660	19.820	-0.620	-3.024%	7.70万	0.00亿	0.000%
2026-05-20	20.840	20.500	21.010	20.310	-0.450	-2.148%	7.29万	0.00亿	0.000%
2026-05-19	20.470	20.950	21.380	20.460	0.390	1.897%	11.89万	0.00亿	0.000%
2026-05-18	20.290	20.560	20.880	20.250	0.730	3.681%	11.78万	0.00亿	0.000%
2026-05-15	19.740	19.830	20.050	19.650	0.130	0.660%	5.83万	0.00亿	0.000%
2026-05-14	19.960	19.700	20.020	19.640	-0.200	-1.005%	5.81万	0.00亿	0.000%
2026-05-13	20.180	19.900	20.270	19.820	-0.240	-1.192%	5.71万	0.00亿	0.000%
2026-05-12	20.380	20.140	20.440	19.990	-0.230	-1.129%	5.82万	0.00亿	0.000%
2026-05-11	19.980	20.370	20.540	19.980	0.380	1.901%	6.73万	0.00亿	0.000%
2026-05-08	19.890	19.990	20.060	19.830	-0.020	-0.100%	4.34万	0.00亿	0.000%
2026-05-07	19.520	20.010	20.290	19.390	0.500	2.563%	7.69万	0.00亿	0.000%
2026-05-06	19.350	19.510	19.710	19.140	0.230	1.193%	8.43万	0.00亿	0.000%
2026-04-30	19.190	19.280	19.350	18.990	-0.110	-0.567%	7.31万	0.00亿	0.000%
2026-04-29	19.080	19.390	19.670	19.080	1.000	5.438%	13.99万	0.00亿	0.000%
2026-04-28	18.670	18.390	18.730	18.290	-0.340	-1.815%	4.87万	0.00亿	0.000%
2026-04-27	18.600	18.730	18.820	18.320	0.170	0.916%	5.29万	0.00亿	0.000%
2026-04-24	19.000	18.560	19.100	18.480	-0.520	-2.725%	8.54万	0.00亿	0.000%
2026-04-23	19.410	19.080	19.430	19.010	-0.340	-1.751%	6.48万	0.00亿	0.000%
2026-04-22	19.370	19.420	19.470	19.210	0.070	0.362%	3.91万	0.00亿	0.000%
2026-04-21	19.500	19.350	19.560	19.290	-0.160	-0.820%	5.08万	0.00亿	0.000%
2026-04-20	19.710	19.510	19.710	19.320	-0.180	-0.914%	6.82万	0.00亿	0.000%
2026-04-17	19.790	19.690	19.940	19.580	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-16	19.800	19.940	19.990	19.650	0.220	1.120%	4.45万	0.89亿	0.870%
2026-04-15	19.770	19.720	19.850	19.650	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-14	19.820	19.710	19.940	19.530	0.040	0.203%	3.87万	0.00亿	0.000%
2026-04-13	19.590	19.670	19.850	19.440	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-10	19.750	19.740	20.000	19.670	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-09	19.590	19.590	19.840	19.440	0.000	0.000%	6.14万	0.00亿	0.000%
2026-04-08	19.280	19.720	19.720	19.220	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-07	18.930	18.970	19.070	18.840	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-03	18.800	18.920	19.060	18.800	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-02	19.340	19.000	19.360	18.870	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-01	19.310	19.430	19.540	19.080	0.000	0.000%	5.75万	0.00亿	0.000%