大参林（603233）历史行情

以下为大参林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
2026-10-22	18.100	18.190	18.230	17.740	0.110	0.608%	818.82万	1.47亿	0.719%
2026-10-21	18.160	18.080	18.680	18.080	-0.170	-0.932%	1,325.84万	2.43亿	1.164%
2026-10-20	18.100	18.250	18.730	18.020	-0.820	-4.300%	3,038.94万	5.57亿	2.668%
2026-10-19	18.200	19.070	19.380	17.900	0.870	4.780%	16.17万	0.00亿	0.000%
2026-10-16	18.250	18.200	18.420	18.090	-0.130	-0.709%	11.08万	0.00亿	0.000%
2026-10-15	18.490	18.330	18.550	18.090	-0.250	-1.346%	13.99万	0.00亿	0.000%
2026-10-14	18.480	18.580	18.870	18.200	0.050	0.270%	14.14万	0.00亿	0.000%
2026-10-13	18.720	18.530	19.030	18.490	-0.260	-1.384%	14.48万	0.00亿	0.000%
2026-10-12	18.450	18.790	19.070	18.310	0.440	2.398%	16.59万	0.00亿	0.000%
2026-10-09	17.950	18.350	18.540	17.790	0.400	2.228%	13.58万	0.00亿	0.000%
2026-10-08	17.820	17.950	18.040	17.460	0.160	0.899%	8.92万	0.00亿	0.000%
2026-10-07	17.980	18.200	18.290	17.880	0.370	2.075%	592.17万	1.08亿	0.520%
2026-10-06	17.980	18.200	18.290	17.880	0.370	2.075%	592.17万	1.08亿	0.520%
2026-10-05	17.980	18.200	18.290	17.880	0.370	2.075%	592.17万	1.08亿	0.520%
2026-10-02	17.980	18.200	18.290	17.880	0.370	2.075%	592.17万	1.08亿	0.520%
2026-10-01	17.980	18.200	18.290	17.880	0.370	2.075%	592.17万	1.08亿	0.520%
2026-09-30	17.570	17.790	17.880	17.470	0.370	2.124%	5.92万	0.00亿	0.000%
2026-09-29	17.390	17.420	17.510	17.190	0.060	0.346%	4.64万	0.00亿	0.000%
2026-09-28	17.140	17.360	17.400	16.910	0.220	1.284%	5.58万	0.00亿	0.000%
2026-09-27	18.000	17.550	18.210	17.510	-0.420	-2.337%	744.83万	1.32亿	0.654%
2026-09-24	17.590	17.140	17.800	17.100	-0.420	-2.392%	7.45万	0.00亿	0.000%
2026-09-23	17.330	17.560	17.830	17.280	0.220	1.269%	8.48万	0.00亿	0.000%
2026-09-22	17.450	17.340	17.620	17.290	-0.200	-1.140%	7.75万	0.00亿	0.000%
2026-09-21	17.970	17.540	18.230	17.390	-0.430	-2.393%	9.99万	0.00亿	0.000%
2026-09-18	17.840	17.970	18.460	17.750	0.070	0.391%	11.61万	0.00亿	0.000%
2026-09-17	17.790	17.900	17.970	17.440	0.090	0.505%	6.26万	0.00亿	0.000%
2026-09-16	17.910	17.810	18.030	17.630	-0.160	-0.890%	5.51万	0.00亿	0.000%
2026-09-15	17.880	17.970	18.070	17.700	0.130	0.729%	5.00万	0.00亿	0.000%
2026-09-14	17.190	17.840	17.840	17.190	0.550	3.181%	5.68万	0.00亿	0.000%
2026-09-11	17.640	17.290	17.640	17.000	-0.250	-1.425%	7.91万	0.00亿	0.000%
2026-09-10	17.870	17.540	17.900	17.490	-0.330	-1.847%	5.36万	0.00亿	0.000%
2026-09-09	17.730	17.870	17.960	17.610	0.040	0.224%	5.24万	0.00亿	0.000%
2026-09-08	17.970	17.830	18.070	17.630	-0.170	-0.944%	5.89万	0.00亿	0.000%
2026-09-07	18.400	18.000	18.510	18.000	-0.380	-2.067%	5.60万	0.00亿	0.000%
2026-09-04	18.170	18.380	18.490	18.000	0.280	1.547%	6.12万	0.00亿	0.000%
2026-09-03	17.690	18.100	18.170	17.590	0.430	2.434%	7.32万	0.00亿	0.000%
2026-09-02	18.010	17.670	18.230	17.590	-0.330	-1.833%	6.51万	0.00亿	0.000%
2026-09-01	18.020	18.000	18.170	17.890	-0.040	-0.222%	8.02万	0.00亿	0.000%
2026-08-31	17.840	18.040	18.140	17.340	0.300	1.691%	11.59万	0.00亿	0.000%
2026-08-28	17.320	17.740	17.890	17.180	0.430	2.484%	8.75万	0.00亿	0.000%
2026-08-27	17.740	17.310	17.870	17.290	-0.530	-2.971%	8.88万	0.00亿	0.000%
2026-08-26	18.000	17.840	18.270	17.770	-0.160	-0.889%	8.85万	0.00亿	0.000%
2026-08-25	17.280	18.000	18.220	17.190	1.050	6.195%	13.45万	0.00亿	0.000%
2026-08-24	17.250	16.950	17.340	16.920	-0.300	-1.739%	6.05万	0.00亿	0.000%
2026-08-21	17.690	17.250	17.770	17.200	-0.530	-2.981%	5.85万	0.00亿	0.000%
2026-08-20	17.650	17.780	17.930	17.560	0.280	1.600%	4.98万	0.00亿	0.000%
2026-08-19	17.550	17.500	17.750	17.390	0.000	0.000%	5.88万	0.00亿	0.000%
2026-08-18	17.360	17.500	17.670	17.310	0.140	0.806%	5.73万	0.00亿	0.000%
2026-08-17	17.330	17.360	17.450	17.100	-0.140	-0.800%	7.97万	0.00亿	0.000%
2026-08-14	17.740	17.500	18.040	17.470	-0.030	-0.171%	8.01万	0.00亿	0.000%
2026-08-13	17.450	17.530	17.890	17.450	-0.200	-1.128%	7.72万	0.00亿	0.000%
2026-08-12	18.390	17.730	18.820	17.670	-0.720	-3.902%	12.58万	0.00亿	0.000%
2026-08-11	17.830	18.450	19.580	17.700	0.630	3.535%	19.79万	0.00亿	0.000%
2026-08-10	17.140	17.820	18.100	17.010	0.720	4.211%	11.90万	0.00亿	0.000%
2026-08-07	17.490	17.100	17.680	17.000	-0.400	-2.286%	12.01万	0.00亿	0.000%
2026-08-06	17.950	17.500	17.980	17.440	-0.350	-1.961%	8.64万	0.00亿	0.000%
2026-08-05	17.970	17.850	18.170	17.670	-0.330	-1.815%	9.44万	0.00亿	0.000%
2026-08-04	18.080	18.180	18.300	17.870	0.090	0.498%	6.79万	0.00亿	0.000%
2026-08-03	18.470	18.090	18.820	18.010	-0.350	-1.898%	12.45万	0.00亿	0.000%
2026-07-31	18.470	18.440	18.870	18.290	-0.280	-1.496%	11.93万	0.00亿	0.000%
2026-07-30	18.590	18.720	19.240	18.530	0.150	0.808%	9.90万	0.00亿	0.000%
2026-07-29	18.710	18.570	18.760	18.270	0.140	0.760%	9.13万	0.00亿	0.000%
2026-07-28	18.240	18.430	18.460	17.970	0.230	1.264%	7.93万	0.00亿	0.000%
2026-07-27	18.010	18.200	18.340	17.730	0.210	1.167%	7.11万	0.00亿	0.000%
2026-07-24	18.090	17.990	18.360	17.950	-0.290	-1.586%	4.84万	0.00亿	0.000%
2026-07-23	18.190	18.280	18.520	18.060	-0.070	-0.381%	6.88万	0.00亿	0.000%
2026-07-22	18.470	18.350	18.790	17.980	-0.150	-0.811%	10.23万	0.00亿	0.000%
2026-07-21	18.410	18.500	19.080	18.200	0.090	0.489%	10.10万	0.00亿	0.000%
2026-07-20	18.020	18.410	18.580	17.960	0.250	1.377%	10.14万	0.00亿	0.000%
2026-07-17	18.500	18.160	18.800	18.110	-0.680	-3.609%	9.65万	0.00亿	0.000%
2026-07-16	18.650	18.840	18.970	18.440	0.000	0.000%	10.88万	0.00亿	0.000%
2026-07-15	18.390	18.840	19.550	18.390	-0.430	-2.231%	17.98万	0.00亿	0.000%
2026-07-14	17.690	19.270	19.390	17.490	1.600	9.055%	19.78万	0.00亿	0.000%
2026-07-13	17.310	17.670	17.770	17.170	0.430	2.494%	8.92万	0.00亿	0.000%
2026-07-10	17.130	17.240	17.540	16.990	0.000	0.000%	7.82万	0.00亿	0.000%
2026-07-09	17.230	17.240	17.550	16.950	-0.160	-0.920%	7.84万	0.00亿	0.000%
2026-07-08	17.070	17.400	17.850	16.700	0.330	1.933%	10.03万	0.00亿	0.000%
2026-07-07	16.870	17.070	17.310	16.420	0.280	1.668%	9.08万	0.00亿	0.000%
2026-07-06	16.620	16.790	16.870	16.230	0.150	0.901%	8.22万	0.00亿	0.000%
2026-07-03	16.000	16.640	16.790	15.880	0.760	4.786%	9.86万	0.00亿	0.000%
2026-07-02	15.790	15.880	16.030	15.390	0.140	0.889%	8.73万	0.00亿	0.000%
2026-07-01	14.700	15.740	15.870	14.400	1.120	7.661%	13.12万	0.00亿	0.000%
2026-06-30	15.010	14.620	15.090	14.390	-0.450	-2.986%	6.23万	0.00亿	0.000%
2026-06-29	14.390	15.070	15.250	13.980	0.680	4.726%	7.85万	0.00亿	0.000%
2026-06-26	15.000	14.390	15.140	14.390	-0.630	-4.194%	5.90万	0.00亿	0.000%
2026-06-25	15.010	15.020	15.200	14.640	0.010	0.067%	5.42万	0.00亿	0.000%
2026-06-24	15.010	15.010	15.320	14.900	-0.080	-0.530%	4.29万	0.00亿	0.000%
2026-06-23	14.890	15.090	15.390	14.830	0.120	0.802%	5.00万	0.00亿	0.000%
2026-06-22	15.250	14.970	15.280	14.640	-0.280	-1.836%	5.48万	0.00亿	0.000%
2026-06-18	15.040	15.250	15.350	14.930	0.080	0.527%	5.79万	0.00亿	0.000%
2026-06-17	15.630	15.170	15.710	15.070	-0.520	-3.314%	5.29万	0.00亿	0.000%
2026-06-16	15.930	15.690	15.930	15.460	-0.090	-0.570%	4.78万	0.00亿	0.000%
2026-06-15	16.240	15.780	16.500	15.700	-0.500	-3.071%	7.86万	0.00亿	0.000%
2026-06-12	15.550	16.280	16.330	15.420	0.730	4.695%	8.49万	0.00亿	0.000%
2026-06-11	15.540	15.550	15.640	15.200	0.000	0.000%	5.18万	0.00亿	0.000%
2026-06-10	14.980	15.550	15.590	14.780	0.610	4.083%	6.50万	0.00亿	0.000%
2026-06-09	14.880	14.940	15.350	14.680	0.050	0.336%	5.74万	0.00亿	0.000%
2026-06-08	15.090	14.890	15.150	14.670	-0.140	-0.931%	6.09万	0.00亿	0.000%
2026-06-05	15.290	15.030	15.490	14.980	-0.150	-0.988%	6.29万	0.00亿	0.000%
2026-06-04	15.280	15.180	15.430	15.050	-0.110	-0.719%	4.16万	0.00亿	0.000%
2026-06-03	15.950	15.290	15.950	15.210	-0.480	-3.044%	7.68万	0.00亿	0.000%
2026-06-02	15.730	15.770	16.200	15.670	0.040	0.254%	8.91万	0.00亿	0.000%
2026-06-01	15.440	15.730	15.990	15.430	0.130	0.833%	10.57万	0.00亿	0.000%
2026-05-29	15.350	15.600	15.780	15.330	0.250	1.629%	4.86万	0.00亿	0.000%
2026-05-28	15.610	15.350	15.730	15.180	-0.310	-1.980%	3.92万	0.00亿	0.000%
2026-05-27	15.990	15.660	16.090	14.440	-0.480	-2.974%	5.53万	0.00亿	0.000%
2026-05-26	16.000	16.140	16.200	15.950	0.090	0.561%	3.64万	0.00亿	0.000%
2026-05-25	16.380	16.050	16.400	15.880	-0.330	-2.015%	6.20万	0.00亿	0.000%
2026-05-22	16.550	16.380	16.850	16.360	-0.130	-0.787%	4.80万	0.00亿	0.000%
2026-05-21	16.750	16.510	17.450	16.510	-0.510	-2.996%	5.71万	0.00亿	0.000%
2026-05-20	16.880	17.020	17.150	16.780	0.130	0.770%	5.12万	0.00亿	0.000%
2026-05-19	16.760	16.890	17.010	16.600	0.000	0.000%	6.76万	0.00亿	0.000%
2026-05-18	17.910	16.890	17.920	16.240	-1.020	-5.695%	20.70万	0.00亿	0.000%
2026-05-15	17.880	17.910	17.980	17.750	0.040	0.224%	4.64万	0.00亿	0.000%
2026-05-14	17.830	17.870	17.960	17.580	0.020	0.112%	4.42万	0.00亿	0.000%
2026-05-13	17.880	17.850	17.980	17.700	-0.010	-0.056%	3.54万	0.00亿	0.000%
2026-05-12	17.680	17.860	17.940	17.620	-0.040	-0.223%	4.02万	0.00亿	0.000%
2026-05-11	17.680	17.900	18.010	17.400	0.250	1.416%	6.93万	0.00亿	0.000%
2026-05-08	17.580	17.650	17.990	17.420	0.060	0.341%	6.47万	0.00亿	0.000%
2026-05-07	17.860	17.590	18.450	17.550	-0.180	-1.013%	7.17万	0.00亿	0.000%
2026-05-06	17.800	17.770	18.110	17.570	-0.050	-0.281%	10.01万	0.00亿	0.000%
2026-04-30	18.250	17.820	18.430	17.780	-0.630	-3.415%	6.45万	0.00亿	0.000%
2026-04-29	17.990	18.450	18.540	17.880	0.600	3.361%	9.94万	0.00亿	0.000%
2026-04-28	17.640	17.850	18.120	17.530	0.150	0.847%	6.93万	0.00亿	0.000%
2026-04-27	17.290	17.700	17.840	17.110	0.410	2.371%	10.85万	0.00亿	0.000%
2026-04-24	17.290	17.290	17.460	16.500	0.210	1.230%	11.57万	0.00亿	0.000%
2026-04-23	16.900	17.080	17.280	16.780	0.190	1.125%	9.82万	0.00亿	0.000%
2026-04-22	16.800	16.890	16.890	16.660	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-21	17.020	17.280	17.390	17.020	0.240	1.408%	4.34万	0.00亿	0.000%
2026-04-20	16.950	17.040	17.260	16.560	0.000	0.000%	5.17万	0.00亿	0.000%
2026-04-17	17.180	16.900	17.180	16.740	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-16	16.970	17.030	17.100	16.790	0.070	0.410%	4.21万	0.73亿	0.370%
2026-04-15	16.690	16.960	17.040	16.630	0.000	0.000%	6.31万	0.00亿	0.000%
2026-04-14	16.770	16.570	16.850	16.370	-0.190	-1.134%	5.64万	0.00亿	0.000%
2026-04-13	17.100	16.760	17.260	16.710	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-10	16.920	17.270	17.380	16.920	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-09	17.110	16.930	17.330	16.870	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-08	17.700	17.360	17.720	17.220	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-07	17.210	17.170	17.320	16.920	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-03	17.490	17.340	17.530	17.170	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-02	17.760	17.460	17.910	17.410	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-01	17.420	17.710	17.950	17.330	0.000	0.000%	6.99万	0.00亿	0.000%