海量数据（603138）历史行情

以下为海量数据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	13.600	13.310	13.860	13.250	-0.130	-0.967%	242.92万	0.33亿	0.842%
2026-10-15	13.110	13.440	13.850	13.000	-0.190	-1.394%	8.73万	0.00亿	0.000%
2026-10-14	14.200	13.630	14.200	13.630	-0.570	-4.014%	7.72万	0.00亿	0.000%
2026-10-13	13.750	14.200	14.350	13.560	0.280	2.011%	12.24万	0.00亿	0.000%
2026-10-12	13.830	13.920	14.060	13.430	0.020	0.144%	11.78万	0.00亿	0.000%
2026-10-09	13.100	13.900	13.950	12.440	0.770	5.864%	17.94万	0.00亿	0.000%
2026-10-08	13.600	13.130	13.950	13.010	-0.690	-4.993%	12.93万	0.00亿	0.000%
2026-10-07	14.950	13.820	15.030	13.590	-1.280	-8.477%	2,082.85万	2.95亿	7.224%
2026-10-06	14.950	13.820	15.030	13.590	-1.280	-8.477%	2,082.85万	2.95亿	7.224%
2026-10-05	14.950	13.820	15.030	13.590	-1.280	-8.477%	2,082.85万	2.95亿	7.224%
2026-10-02	14.950	13.820	15.030	13.590	-1.280	-8.477%	2,082.85万	2.95亿	7.224%
2026-10-01	14.950	13.820	15.030	13.590	-1.280	-8.477%	2,082.85万	2.95亿	7.224%
2026-09-30	14.950	13.820	15.030	13.590	-1.280	-8.477%	20.83万	0.00亿	0.000%
2026-09-29	14.920	15.100	15.300	14.680	-0.300	-1.948%	18.06万	0.00亿	0.000%
2026-09-28	14.780	15.400	15.420	14.180	0.670	4.549%	26.34万	0.00亿	0.000%
2026-09-27	15.080	14.730	15.290	14.630	-0.310	-2.061%	1,297.32万	1.93亿	4.499%
2026-09-24	15.080	14.730	15.290	14.630	-0.310	-2.061%	12.97万	0.00亿	0.000%
2026-09-23	15.400	15.040	15.400	14.990	-0.370	-2.401%	15.86万	0.00亿	0.000%
2026-09-22	15.920	15.410	15.940	15.220	-0.330	-2.097%	24.69万	0.00亿	0.000%
2026-09-21	15.990	15.740	16.300	15.330	0.170	1.092%	39.40万	0.00亿	0.000%
2026-09-18	14.410	15.570	15.570	14.380	1.420	10.035%	24.75万	0.00亿	0.000%
2026-09-17	14.090	14.150	14.800	14.020	-0.250	-1.736%	21.08万	0.00亿	0.000%
2026-09-16	14.260	14.400	14.660	14.260	-0.450	-3.030%	32.20万	0.00亿	0.000%
2026-09-15	14.120	14.850	15.490	14.110	0.770	5.469%	42.86万	0.00亿	0.000%
2026-09-14	14.440	14.080	14.790	13.650	-0.630	-4.283%	20.49万	0.00亿	0.000%
2026-09-11	14.120	14.710	14.970	13.880	0.370	2.580%	28.77万	0.00亿	0.000%
2026-09-10	13.800	14.340	14.350	13.580	0.390	2.796%	22.13万	0.00亿	0.000%
2026-09-09	14.220	13.950	14.390	13.860	-0.410	-2.855%	21.32万	0.00亿	0.000%
2026-09-08	14.520	14.360	14.580	14.180	-0.390	-2.644%	22.90万	0.00亿	0.000%
2026-09-07	14.360	14.750	15.050	14.360	-0.580	-3.783%	31.95万	0.00亿	0.000%
2026-09-04	15.000	15.330	15.950	14.300	0.830	5.724%	49.45万	0.00亿	0.000%
2026-09-03	13.800	14.500	14.500	13.660	1.320	10.015%	9.67万	0.00亿	0.000%
2026-09-02	13.180	13.180	13.320	13.010	-0.130	-0.977%	3.74万	0.00亿	0.000%
2026-09-01	12.990	13.310	13.410	12.960	0.230	1.758%	5.48万	0.00亿	0.000%
2026-08-31	12.550	13.080	13.100	12.520	0.330	2.588%	5.27万	0.00亿	0.000%
2026-08-28	12.820	12.750	13.130	12.730	0.040	0.315%	5.08万	0.00亿	0.000%
2026-08-27	12.810	12.710	12.850	12.610	-0.110	-0.858%	4.09万	0.00亿	0.000%
2026-08-26	12.800	12.820	12.940	12.610	0.020	0.156%	3.34万	0.00亿	0.000%
2026-08-25	12.420	12.800	12.820	12.380	0.240	1.911%	3.50万	0.00亿	0.000%
2026-08-24	13.010	12.560	13.010	12.360	-0.360	-2.786%	4.81万	0.00亿	0.000%
2026-08-21	12.800	12.920	12.950	12.560	0.000	0.000%	3.20万	0.00亿	0.000%
2026-08-20	12.720	12.920	13.050	12.700	0.210	1.652%	4.20万	0.00亿	0.000%
2026-08-19	13.300	12.710	13.380	12.680	-0.790	-5.852%	6.32万	0.00亿	0.000%
2026-08-18	13.500	13.500	13.600	13.070	-0.020	-0.148%	5.60万	0.00亿	0.000%
2026-08-17	13.420	13.520	13.600	13.200	0.170	1.273%	5.97万	0.00亿	0.000%
2026-08-14	13.390	13.350	13.600	13.040	0.060	0.451%	6.80万	0.00亿	0.000%
2026-08-13	13.700	13.290	13.880	13.280	-0.330	-2.423%	8.48万	0.00亿	0.000%
2026-08-12	13.410	13.620	14.020	13.200	0.270	2.022%	11.02万	0.00亿	0.000%
2026-08-11	13.510	13.350	13.530	13.050	-0.080	-0.596%	5.37万	0.00亿	0.000%
2026-08-10	13.270	13.430	13.470	13.120	0.090	0.675%	4.99万	0.00亿	0.000%
2026-08-07	13.530	13.340	13.540	12.880	-0.170	-1.258%	8.59万	0.00亿	0.000%
2026-08-06	13.370	13.510	14.030	13.330	-0.030	-0.222%	8.48万	0.00亿	0.000%
2026-08-05	13.380	13.540	13.880	13.350	0.200	1.499%	9.76万	0.00亿	0.000%
2026-08-04	12.980	13.340	13.580	12.970	0.540	4.219%	12.73万	0.00亿	0.000%
2026-08-03	12.510	12.800	12.890	12.380	0.320	2.564%	10.33万	0.00亿	0.000%
2026-07-31	11.750	12.480	12.780	11.660	0.830	7.124%	13.10万	0.00亿	0.000%
2026-07-30	12.120	11.650	12.280	11.590	-0.330	-2.755%	7.80万	0.00亿	0.000%
2026-07-29	11.950	11.980	12.150	11.590	0.030	0.251%	7.07万	0.00亿	0.000%
2026-07-28	11.710	11.950	12.200	11.650	0.140	1.185%	5.41万	0.00亿	0.000%
2026-07-27	11.490	11.810	11.810	11.260	0.380	3.325%	4.58万	0.00亿	0.000%
2026-07-24	11.770	11.430	11.770	11.360	-0.460	-3.869%	4.70万	0.00亿	0.000%
2026-07-23	11.640	11.890	11.970	11.550	0.240	2.060%	5.85万	0.00亿	0.000%
2026-07-22	11.650	11.650	11.940	11.550	-0.100	-0.851%	6.58万	0.00亿	0.000%
2026-07-21	11.610	11.750	11.800	10.800	0.130	1.119%	10.86万	0.00亿	0.000%
2026-07-20	11.890	11.620	12.370	11.430	-0.270	-2.271%	8.38万	0.00亿	0.000%
2026-07-17	12.600	11.890	12.740	11.630	-0.790	-6.230%	9.05万	0.00亿	0.000%
2026-07-16	12.300	12.680	13.050	12.300	-0.020	-0.157%	5.50万	0.00亿	0.000%
2026-07-15	12.490	12.700	13.080	12.490	-0.070	-0.548%	6.44万	0.00亿	0.000%
2026-07-14	12.930	12.770	12.930	12.240	-0.040	-0.312%	6.98万	0.00亿	0.000%
2026-07-13	13.620	12.810	13.660	12.780	-0.750	-5.531%	7.38万	0.00亿	0.000%
2026-07-10	13.170	13.560	14.120	13.040	0.260	1.955%	8.11万	0.00亿	0.000%
2026-07-09	13.040	13.300	13.330	12.800	0.100	0.758%	6.96万	0.00亿	0.000%
2026-07-08	12.780	13.200	13.490	12.780	0.420	3.286%	7.61万	0.00亿	0.000%
2026-07-07	13.320	12.780	13.360	12.770	-0.510	-3.837%	5.86万	0.00亿	0.000%
2026-07-06	13.870	13.290	13.880	13.280	-0.570	-4.113%	6.27万	0.00亿	0.000%
2026-07-03	14.110	13.860	14.230	13.850	-0.200	-1.422%	6.72万	0.00亿	0.000%
2026-07-02	14.590	14.060	14.750	13.980	-0.540	-3.699%	8.50万	0.00亿	0.000%
2026-07-01	14.060	14.600	15.040	14.040	0.550	3.915%	10.86万	0.00亿	0.000%
2026-06-30	13.750	14.050	14.090	13.510	0.330	2.405%	5.94万	0.00亿	0.000%
2026-06-29	13.990	13.720	14.050	13.500	-0.270	-1.930%	8.05万	0.00亿	0.000%
2026-06-26	14.700	13.990	14.700	13.860	-0.730	-4.959%	9.43万	0.00亿	0.000%
2026-06-25	15.250	14.720	15.320	14.660	-0.590	-3.854%	8.46万	0.00亿	0.000%
2026-06-24	15.420	15.310	15.550	15.000	-0.280	-1.796%	6.60万	0.00亿	0.000%
2026-06-23	15.650	15.590	15.910	15.480	-0.110	-0.701%	7.94万	0.00亿	0.000%
2026-06-22	15.830	15.700	15.900	15.180	-0.170	-1.071%	8.55万	0.00亿	0.000%
2026-06-18	15.910	15.870	16.170	15.630	-0.060	-0.377%	6.79万	0.00亿	0.000%
2026-06-17	16.130	15.930	16.390	15.800	-0.350	-2.150%	6.57万	0.00亿	0.000%
2026-06-16	16.200	16.280	16.490	15.710	-0.020	-0.123%	7.80万	0.00亿	0.000%
2026-06-15	16.580	16.300	16.650	16.200	0.090	0.555%	7.07万	0.00亿	0.000%
2026-06-12	16.550	16.210	16.840	16.140	-0.140	-0.856%	7.78万	0.00亿	0.000%
2026-06-11	16.720	16.350	16.970	16.080	-0.700	-4.106%	8.54万	0.00亿	0.000%
2026-06-10	17.330	17.050	17.670	16.700	-0.480	-2.738%	8.31万	0.00亿	0.000%
2026-06-09	17.530	17.530	18.080	17.260	0.400	2.335%	11.48万	0.00亿	0.000%
2026-06-08	16.750	17.130	17.780	16.730	-0.500	-2.836%	9.98万	0.00亿	0.000%
2026-06-05	17.800	17.630	18.100	17.460	-0.380	-2.110%	11.26万	0.00亿	0.000%
2026-06-04	18.320	18.010	18.400	17.520	-0.400	-2.173%	15.38万	0.00亿	0.000%
2026-06-03	17.130	18.410	18.880	17.100	1.070	6.171%	25.49万	0.00亿	0.000%
2026-06-02	17.730	17.340	17.800	16.760	-0.350	-1.979%	20.92万	0.00亿	0.000%
2026-06-01	16.010	17.690	17.690	16.010	1.610	10.012%	20.43万	0.00亿	0.000%
2026-05-29	16.800	16.080	17.340	15.900	-0.570	-3.423%	12.23万	0.00亿	0.000%
2026-05-28	16.940	16.650	17.000	15.910	0.520	3.224%	13.49万	0.00亿	0.000%
2026-05-27	16.600	16.130	16.820	16.020	-0.660	-3.931%	7.72万	0.00亿	0.000%
2026-05-26	17.300	16.790	17.390	16.350	-0.690	-3.947%	11.08万	0.00亿	0.000%
2026-05-25	18.040	17.480	18.200	17.220	-0.500	-2.781%	10.08万	0.00亿	0.000%
2026-05-22	17.690	17.980	18.140	17.340	0.380	2.159%	10.71万	0.00亿	0.000%
2026-05-21	18.970	17.600	19.130	17.480	-1.100	-5.882%	15.79万	0.00亿	0.000%
2026-05-20	19.200	18.700	19.500	18.650	-0.730	-3.757%	10.38万	0.00亿	0.000%
2026-05-19	19.130	19.430	19.850	19.060	0.300	1.568%	11.59万	0.00亿	0.000%
2026-05-18	18.400	19.130	19.350	18.400	0.580	3.127%	13.39万	0.00亿	0.000%
2026-05-15	18.710	18.550	19.360	18.280	-0.150	-0.802%	10.20万	0.00亿	0.000%
2026-05-14	20.360	18.700	20.530	18.700	-1.410	-7.011%	17.16万	0.00亿	0.000%
2026-05-13	19.300	20.110	20.280	19.040	0.530	2.707%	16.45万	0.00亿	0.000%
2026-05-12	20.110	19.580	20.130	19.490	-0.620	-3.069%	13.70万	0.00亿	0.000%
2026-05-11	19.910	20.200	20.770	19.370	0.350	1.763%	22.07万	0.00亿	0.000%
2026-05-08	21.400	19.850	22.000	19.800	-0.350	-1.733%	22.60万	0.00亿	0.000%
2026-05-07	19.240	20.200	20.360	19.120	0.970	5.044%	14.73万	0.00亿	0.000%
2026-05-06	18.210	19.230	19.900	18.210	1.020	5.601%	16.99万	0.00亿	0.000%
2026-04-30	18.750	18.210	18.890	17.950	-0.620	-3.293%	13.12万	0.00亿	0.000%
2026-04-29	18.790	18.830	19.200	18.660	-0.020	-0.106%	8.04万	0.00亿	0.000%
2026-04-28	18.930	18.850	19.300	18.600	-0.130	-0.685%	8.71万	0.00亿	0.000%
2026-04-27	19.580	18.980	19.600	18.610	-0.490	-2.517%	10.12万	0.00亿	0.000%
2026-04-24	20.050	19.470	20.430	18.850	-0.630	-3.134%	14.33万	0.00亿	0.000%
2026-04-23	20.180	20.100	20.680	19.840	-0.080	-0.396%	12.96万	0.00亿	0.000%
2026-04-22	19.740	20.180	20.590	19.090	0.580	2.959%	19.01万	0.00亿	0.000%
2026-04-21	20.800	19.600	20.800	19.400	-1.310	-6.265%	17.83万	0.00亿	0.000%
2026-04-20	20.660	20.910	21.350	20.500	0.000	0.000%	15.04万	0.00亿	0.000%
2026-04-17	20.640	20.900	21.030	19.960	0.000	0.000%	23.05万	0.00亿	0.000%
2026-04-16	20.350	21.490	21.670	20.350	1.140	5.600%	18.82万	3.99亿	6.530%
2026-04-15	20.850	20.350	20.950	20.150	0.000	0.000%	13.49万	0.00亿	0.000%
2026-04-14	20.750	21.060	21.370	20.490	0.640	3.134%	19.01万	0.00亿	0.000%
2026-04-13	19.600	20.420	20.770	19.520	0.000	0.000%	18.13万	0.00亿	0.000%
2026-04-10	19.770	19.800	21.220	19.770	0.000	0.000%	18.68万	0.00亿	0.000%
2026-04-09	20.000	19.550	20.450	19.390	0.000	0.000%	24.23万	0.00亿	0.000%
2026-04-08	19.190	19.910	19.910	19.000	0.000	0.000%	28.98万	0.00亿	0.000%
2026-04-07	18.580	18.100	18.780	18.000	0.000	0.000%	12.58万	0.00亿	0.000%
2026-04-03	19.290	18.600	19.570	18.600	0.000	0.000%	12.72万	0.00亿	0.000%
2026-04-02	19.770	19.020	19.900	18.800	0.000	0.000%	16.20万	0.00亿	0.000%
2026-04-01	20.740	20.090	20.940	19.630	0.000	0.000%	27.83万	0.00亿	0.000%