晋拓股份（603211）历史行情

以下为晋拓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
2026-10-19	17.350	18.000	18.200	16.770	0.650	3.746%	5.22万	0.00亿	0.000%
2026-10-16	17.170	17.350	17.630	17.020	0.360	2.119%	3.23万	0.00亿	0.000%
2026-10-15	17.200	16.990	17.500	16.900	-0.720	-4.065%	3.38万	0.00亿	0.000%
2026-10-14	18.150	17.710	18.410	17.710	-0.290	-1.611%	3.81万	0.00亿	0.000%
2026-10-13	17.640	18.000	18.120	17.130	0.040	0.223%	3.70万	0.00亿	0.000%
2026-10-12	18.330	17.960	18.370	17.950	-0.390	-2.125%	2.95万	0.00亿	0.000%
2026-10-09	18.400	18.350	18.510	17.520	-0.170	-0.918%	4.24万	0.00亿	0.000%
2026-10-08	18.730	18.520	19.200	18.310	-0.190	-1.015%	3.63万	0.00亿	0.000%
2026-10-07	19.100	18.710	19.250	18.700	-0.290	-1.526%	283.21万	0.54亿	1.042%
2026-10-06	19.100	18.710	19.250	18.700	-0.290	-1.526%	283.21万	0.54亿	1.042%
2026-10-05	19.100	18.710	19.250	18.700	-0.290	-1.526%	283.21万	0.54亿	1.042%
2026-10-02	19.100	18.710	19.250	18.700	-0.290	-1.526%	283.21万	0.54亿	1.042%
2026-10-01	19.100	18.710	19.250	18.700	-0.290	-1.526%	283.21万	0.54亿	1.042%
2026-09-30	19.100	18.710	19.250	18.700	-0.290	-1.526%	2.83万	0.00亿	0.000%
2026-09-29	18.880	19.000	19.200	18.500	0.040	0.211%	3.12万	0.00亿	0.000%
2026-09-28	19.720	18.960	19.820	18.860	-0.820	-4.146%	5.27万	0.00亿	0.000%
2026-09-27	19.980	19.780	20.400	19.760	-0.300	-1.494%	412.94万	0.83亿	1.519%
2026-09-24	19.980	19.780	20.400	19.760	-0.300	-1.494%	4.13万	0.00亿	0.000%
2026-09-23	20.190	20.080	20.190	19.760	0.050	0.250%	3.25万	0.00亿	0.000%
2026-09-22	20.240	20.030	20.400	19.920	-0.050	-0.249%	3.90万	0.00亿	0.000%
2026-09-21	20.170	20.080	20.380	19.980	-0.100	-0.496%	3.93万	0.00亿	0.000%
2026-09-18	20.080	20.180	20.310	20.000	0.260	1.305%	3.78万	0.00亿	0.000%
2026-09-17	19.880	19.920	20.200	19.760	0.070	0.353%	3.25万	0.00亿	0.000%
2026-09-16	19.780	19.850	20.000	19.640	0.010	0.050%	2.89万	0.00亿	0.000%
2026-09-15	20.110	19.840	20.210	19.740	-0.210	-1.047%	2.79万	0.00亿	0.000%
2026-09-14	19.850	20.050	20.320	19.510	0.180	0.906%	3.91万	0.00亿	0.000%
2026-09-11	19.880	19.870	20.180	19.370	-0.340	-1.682%	4.58万	0.00亿	0.000%
2026-09-10	20.700	20.210	20.700	20.190	-0.490	-2.367%	3.03万	0.00亿	0.000%
2026-09-09	21.010	20.700	21.190	20.660	-0.210	-1.004%	2.89万	0.00亿	0.000%
2026-09-08	20.950	20.910	21.100	20.680	0.010	0.048%	3.63万	0.00亿	0.000%
2026-09-07	20.690	20.900	21.200	20.690	0.120	0.577%	3.90万	0.00亿	0.000%
2026-09-04	21.640	20.780	21.640	20.520	-0.510	-2.395%	4.85万	0.00亿	0.000%
2026-09-03	21.010	21.290	21.500	21.010	0.210	0.996%	4.27万	0.00亿	0.000%
2026-09-02	21.380	21.080	21.430	20.960	-0.570	-2.633%	5.00万	0.00亿	0.000%
2026-09-01	22.140	21.650	22.170	21.450	-0.340	-1.546%	4.47万	0.00亿	0.000%
2026-08-31	21.200	21.990	22.050	21.100	0.410	1.900%	5.52万	0.00亿	0.000%
2026-08-28	21.900	21.580	22.120	21.540	-0.370	-1.686%	5.19万	0.00亿	0.000%
2026-08-27	21.400	21.950	22.030	21.230	0.400	1.856%	5.38万	0.00亿	0.000%
2026-08-26	22.230	21.550	22.230	21.350	-0.630	-2.840%	7.22万	0.00亿	0.000%
2026-08-25	21.990	22.180	22.340	21.190	0.170	0.772%	7.04万	0.00亿	0.000%
2026-08-24	22.930	22.010	23.310	21.680	-1.060	-4.595%	10.89万	0.00亿	0.000%
2026-08-21	22.910	23.070	23.360	22.510	-0.180	-0.774%	9.78万	0.00亿	0.000%
2026-08-20	24.930	23.250	25.110	23.250	-2.580	-9.988%	8.85万	0.00亿	0.000%
2026-08-19	28.320	25.830	28.320	25.830	-2.870	-10.000%	8.29万	0.00亿	0.000%
2026-08-18	27.700	28.700	28.840	27.290	1.010	3.648%	9.15万	0.00亿	0.000%
2026-08-17	27.100	27.690	27.940	26.920	0.620	2.290%	5.67万	0.00亿	0.000%
2026-08-14	26.850	27.070	27.110	26.250	0.250	0.932%	5.33万	0.00亿	0.000%
2026-08-13	27.740	26.820	27.920	26.750	-0.760	-2.756%	6.00万	0.00亿	0.000%
2026-08-12	26.880	27.580	27.690	26.740	0.720	2.681%	5.51万	0.00亿	0.000%
2026-08-11	26.370	26.860	27.370	26.010	0.170	0.637%	6.27万	0.00亿	0.000%
2026-08-10	27.520	26.690	27.670	26.070	-0.600	-2.199%	8.03万	0.00亿	0.000%
2026-08-07	26.630	27.290	27.570	25.880	1.190	4.559%	10.35万	0.00亿	0.000%
2026-08-06	25.280	26.100	26.650	25.000	0.500	1.953%	8.79万	0.00亿	0.000%
2026-08-05	24.110	25.600	26.120	24.110	1.350	5.567%	10.61万	0.00亿	0.000%
2026-08-04	23.100	24.250	24.250	22.440	1.180	5.115%	14.35万	0.00亿	0.000%
2026-08-03	21.710	23.070	23.870	21.450	1.370	6.313%	20.79万	0.00亿	0.000%
2026-07-31	21.900	21.700	22.230	21.360	1.490	7.373%	16.90万	0.00亿	0.000%
2026-07-30	22.410	20.210	22.430	20.210	-2.250	-10.018%	11.21万	0.00亿	0.000%
2026-07-29	23.400	22.460	23.540	21.890	-0.940	-4.017%	7.86万	0.00亿	0.000%
2026-07-28	24.370	23.400	25.100	23.220	-1.550	-6.212%	6.16万	0.00亿	0.000%
2026-07-27	24.320	24.950	25.050	23.880	0.650	2.675%	6.53万	0.00亿	0.000%
2026-07-24	24.300	24.300	25.310	23.710	-0.700	-2.800%	6.35万	0.00亿	0.000%
2026-07-23	25.720	25.000	25.770	24.900	-0.820	-3.176%	8.45万	0.00亿	0.000%
2026-07-22	26.260	25.820	26.770	25.330	-1.070	-3.979%	11.77万	0.00亿	0.000%
2026-07-21	27.260	26.890	28.020	26.240	-2.270	-7.785%	17.64万	0.00亿	0.000%
2026-07-20	31.950	29.160	31.950	29.160	-3.240	-10.000%	9.34万	0.00亿	0.000%
2026-07-17	35.020	32.400	35.440	32.400	-3.600	-10.000%	13.67万	0.00亿	0.000%
2026-07-16	34.100	36.000	37.800	33.460	1.000	2.857%	16.89万	0.00亿	0.000%
2026-07-15	36.600	35.000	36.960	34.490	-0.990	-2.751%	11.70万	0.00亿	0.000%
2026-07-14	34.800	35.990	36.500	32.620	1.970	5.791%	13.34万	0.00亿	0.000%
2026-07-13	37.690	34.020	37.690	34.020	-3.783	-10.007%	15.20万	0.00亿	0.000%
2026-07-10	33.843	37.803	37.803	33.723	3.440	10.011%	12.01万	0.00亿	0.000%
2026-07-09	34.923	34.363	36.303	32.923	-0.540	-1.547%	13.02万	0.00亿	0.000%
2026-07-08	36.573	34.903	38.823	34.723	-2.060	-5.573%	19.25万	0.00亿	0.000%
2026-07-07	39.063	36.963	42.213	35.863	-2.490	-6.311%	32.88万	0.00亿	0.000%
2026-07-06	37.263	39.453	39.453	36.923	3.590	10.010%	13.81万	0.00亿	0.000%
2026-07-03	33.273	35.863	35.863	32.933	3.270	10.033%	7.68万	0.00亿	0.000%
2026-07-02	32.533	32.593	34.223	32.083	-0.490	-1.481%	8.04万	0.00亿	0.000%
2026-07-01	35.803	33.083	36.573	32.823	-2.350	-6.632%	11.76万	0.00亿	0.000%
2026-06-30	32.223	35.433	35.433	31.723	3.230	10.030%	13.28万	0.00亿	0.000%
2026-06-29	33.323	32.203	33.823	30.793	-1.690	-4.986%	10.08万	0.00亿	0.000%
2026-06-26	35.523	33.893	35.523	33.503	-0.830	-2.390%	9.75万	0.00亿	0.000%
2026-06-25	36.143	34.723	37.243	34.143	-1.420	-3.929%	11.37万	0.00亿	0.000%
2026-06-24	36.403	36.143	37.723	35.503	-0.780	-2.113%	10.11万	0.00亿	0.000%
2026-06-23	36.423	36.923	37.593	35.663	0.070	0.190%	13.33万	0.00亿	0.000%
2026-06-22	37.023	36.853	37.223	34.423	0.490	1.348%	17.39万	0.00亿	0.000%
2026-06-18	33.713	36.363	36.363	32.933	3.310	10.014%	9.17万	0.00亿	0.000%
2026-06-17	31.233	33.053	33.893	30.723	1.500	4.754%	12.93万	0.00亿	0.000%
2026-06-16	30.033	31.553	31.773	29.923	1.260	4.159%	9.26万	0.00亿	0.000%
2026-06-15	29.923	30.293	30.893	29.313	0.590	1.986%	13.38万	0.00亿	0.000%
2026-06-12	33.013	29.703	33.023	29.703	-3.310	-10.026%	16.89万	0.00亿	0.000%
2026-06-11	30.723	33.013	33.703	30.093	2.090	6.759%	17.94万	0.00亿	0.000%
2026-06-10	31.653	30.923	32.163	30.623	-0.430	-1.371%	16.25万	0.00亿	0.000%
2026-06-09	30.923	31.353	31.353	29.923	2.860	10.038%	10.42万	0.00亿	0.000%
2026-06-08	26.213	28.493	29.053	26.213	1.050	3.826%	9.24万	0.00亿	0.000%
2026-06-05	27.923	27.443	28.073	26.203	-0.080	-0.291%	6.23万	0.00亿	0.000%
2026-06-04	26.573	27.523	28.183	26.523	0.750	2.801%	6.38万	0.00亿	0.000%
2026-06-03	26.313	26.773	27.863	26.313	0.350	1.325%	4.91万	0.00亿	0.000%
2026-06-02	26.373	26.423	26.703	25.423	-0.180	-0.677%	5.16万	0.00亿	0.000%
2026-06-01	26.463	26.603	27.213	26.373	-0.520	-1.917%	3.98万	0.00亿	0.000%
2026-05-29	28.323	27.123	28.443	26.843	-0.800	-2.865%	5.89万	0.00亿	0.000%
2026-05-28	27.463	27.923	28.923	26.773	0.460	1.675%	6.93万	0.00亿	0.000%
2026-05-27	28.433	27.463	29.033	26.963	-0.920	-3.241%	9.60万	0.00亿	0.000%
2026-05-26	31.733	28.383	32.523	27.923	-2.550	-8.244%	16.42万	0.00亿	0.000%
2026-05-25	29.423	30.933	31.583	29.423	1.250	4.211%	11.00万	0.00亿	0.000%
2026-05-22	29.403	29.683	30.563	28.753	0.220	0.747%	6.99万	0.00亿	0.000%
2026-05-21	30.703	29.463	31.373	29.413	-0.640	-2.126%	10.80万	0.00亿	0.000%
2026-05-20	28.643	30.103	30.493	28.643	1.540	5.392%	12.52万	0.00亿	0.000%
2026-05-19	28.953	28.563	29.563	28.253	-0.680	-2.325%	9.66万	0.00亿	0.000%
2026-05-18	30.093	29.243	30.093	28.923	-1.150	-3.784%	11.36万	0.00亿	0.000%
2026-05-15	30.423	30.393	31.383	29.723	-0.140	-0.459%	18.27万	0.00亿	0.000%
2026-05-14	30.123	30.533	31.793	30.123	-0.120	-0.391%	16.70万	0.00亿	0.000%
2026-05-13	30.853	30.653	31.223	29.513	-0.160	-0.519%	21.51万	0.00亿	0.000%
2026-05-12	28.083	30.813	30.813	28.083	2.810	10.035%	9.49万	0.00亿	0.000%
2026-05-11	27.633	28.003	28.123	27.323	-0.070	-0.249%	7.19万	0.00亿	0.000%
2026-05-08	27.513	28.073	28.603	27.223	0.440	1.592%	8.56万	0.00亿	0.000%
2026-05-07	27.713	27.633	28.273	27.223	0.000	0.000%	10.55万	0.00亿	0.000%
2026-05-06	27.423	27.633	28.923	26.923	0.910	3.405%	13.83万	0.00亿	0.000%
2026-04-30	26.083	26.723	27.123	25.673	0.150	0.564%	9.60万	0.00亿	0.000%
2026-04-29	25.113	26.573	26.993	24.483	1.590	6.364%	13.30万	0.00亿	0.000%
2026-04-28	24.923	24.983	25.993	24.823	-0.340	-1.343%	12.66万	0.00亿	0.000%
2026-04-27	22.873	25.323	25.323	22.693	2.310	10.038%	13.20万	0.00亿	0.000%
2026-04-24	23.823	23.013	24.073	22.683	-0.860	-3.602%	8.12万	0.00亿	0.000%
2026-04-23	25.293	23.873	25.523	23.663	-1.640	-6.428%	14.39万	0.00亿	0.000%
2026-04-22	24.863	25.513	26.163	24.403	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-21	26.923	25.063	27.423	24.423	-1.910	-7.081%	19.79万	0.00亿	0.000%
2026-04-20	26.123	26.973	28.023	25.933	0.000	0.000%	21.24万	0.00亿	0.000%
2026-04-17	26.143	26.123	26.583	25.623	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-16	26.820	26.410	27.100	25.810	-0.420	-1.570%	14.08万	3.70亿	5.180%
2026-04-15	25.483	26.833	28.083	25.323	0.000	0.000%	19.27万	0.00亿	0.000%
2026-04-14	25.893	25.523	26.123	24.933	-0.270	-1.047%	7.03万	0.00亿	0.000%
2026-04-13	25.723	25.793	25.923	25.253	0.000	0.000%	8.56万	0.00亿	0.000%
2026-04-10	26.423	25.993	26.823	25.933	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-09	25.923	26.223	26.583	25.723	0.000	0.000%	16.70万	0.00亿	0.000%
2026-04-08	24.183	26.013	26.013	23.793	0.000	0.000%	14.00万	0.00亿	0.000%
2026-04-07	23.863	23.643	24.913	23.453	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-03	25.123	23.733	25.123	23.633	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-02	25.403	24.673	25.573	24.493	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-01	25.283	25.423	25.753	24.963	0.000	0.000%	6.32万	0.00亿	0.000%