八方股份（603489）历史行情

以下为八方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
2026-10-12	27.880	27.580	27.990	27.300	-0.320	-1.147%	141.92万	0.39亿	0.605%
2026-10-09	27.630	27.900	27.970	27.020	0.100	0.360%	2.07万	0.00亿	0.000%
2026-10-08	28.480	27.800	28.640	27.510	-0.680	-2.388%	2.08万	0.00亿	0.000%
2026-10-07	28.940	28.480	29.400	28.410	-0.510	-1.759%	168.09万	0.48亿	0.716%
2026-10-06	28.940	28.480	29.400	28.410	-0.510	-1.759%	168.09万	0.48亿	0.716%
2026-10-05	28.940	28.480	29.400	28.410	-0.510	-1.759%	168.09万	0.48亿	0.716%
2026-10-02	28.940	28.480	29.400	28.410	-0.510	-1.759%	168.09万	0.48亿	0.716%
2026-10-01	28.940	28.480	29.400	28.410	-0.510	-1.759%	168.09万	0.48亿	0.716%
2026-09-30	28.940	28.480	29.400	28.410	-0.510	-1.759%	1.68万	0.00亿	0.000%
2026-09-29	29.310	28.990	29.400	28.710	-0.360	-1.227%	2.30万	0.00亿	0.000%
2026-09-28	29.490	29.350	29.650	29.060	-0.280	-0.945%	1.98万	0.00亿	0.000%
2026-09-27	29.490	29.630	29.940	29.230	0.170	0.577%	203.84万	0.60亿	0.869%
2026-09-24	29.490	29.630	29.940	29.230	0.170	0.577%	2.04万	0.00亿	0.000%
2026-09-23	29.540	29.460	29.770	29.180	0.040	0.136%	1.57万	0.00亿	0.000%
2026-09-22	29.460	29.420	29.860	29.180	-0.070	-0.237%	2.22万	0.00亿	0.000%
2026-09-21	28.800	29.490	29.680	28.700	0.550	1.900%	2.39万	0.00亿	0.000%
2026-09-18	28.850	28.940	29.290	28.750	0.100	0.347%	2.47万	0.00亿	0.000%
2026-09-17	28.240	28.840	29.080	28.060	0.560	1.980%	3.03万	0.00亿	0.000%
2026-09-16	27.920	28.280	28.580	27.490	0.360	1.289%	2.10万	0.00亿	0.000%
2026-09-15	28.620	27.920	28.880	27.840	-0.840	-2.921%	2.46万	0.00亿	0.000%
2026-09-14	26.660	28.760	28.940	26.620	1.950	7.273%	4.06万	0.00亿	0.000%
2026-09-11	27.060	26.810	27.250	26.520	-0.490	-1.795%	1.51万	0.00亿	0.000%
2026-09-10	27.840	27.300	27.840	27.300	-0.540	-1.940%	1.34万	0.00亿	0.000%
2026-09-09	27.530	27.840	28.280	27.360	0.290	1.053%	2.60万	0.00亿	0.000%
2026-09-08	28.300	27.550	28.350	27.260	-0.350	-1.254%	2.43万	0.00亿	0.000%
2026-09-07	28.140	27.900	28.220	27.600	-0.240	-0.853%	1.66万	0.00亿	0.000%
2026-09-04	28.320	28.140	28.770	27.920	0.070	0.249%	2.19万	0.00亿	0.000%
2026-09-03	28.010	28.070	28.470	27.700	0.060	0.214%	2.33万	0.00亿	0.000%
2026-09-02	28.540	28.010	28.850	28.010	-0.620	-2.166%	2.03万	0.00亿	0.000%
2026-09-01	27.910	28.630	28.940	27.590	0.660	2.360%	3.74万	0.00亿	0.000%
2026-08-31	27.600	27.970	28.290	27.130	0.310	1.121%	2.40万	0.00亿	0.000%
2026-08-28	27.900	27.660	28.080	26.850	-0.440	-1.566%	3.03万	0.00亿	0.000%
2026-08-27	28.010	28.100	28.340	27.660	-0.150	-0.531%	2.05万	0.00亿	0.000%
2026-08-26	28.280	28.250	28.930	27.960	-0.030	-0.106%	2.00万	0.00亿	0.000%
2026-08-25	27.990	28.280	28.350	27.550	0.270	0.964%	2.08万	0.00亿	0.000%
2026-08-24	27.480	28.010	28.080	27.480	0.350	1.265%	1.78万	0.00亿	0.000%
2026-08-21	27.090	27.660	27.740	26.750	0.370	1.356%	1.58万	0.00亿	0.000%
2026-08-20	26.970	27.290	27.570	26.800	0.600	2.248%	1.97万	0.00亿	0.000%
2026-08-19	27.850	26.690	27.850	26.680	-1.420	-5.052%	2.16万	0.00亿	0.000%
2026-08-18	28.170	28.110	28.410	27.750	-0.010	-0.036%	1.80万	0.00亿	0.000%
2026-08-17	28.020	28.120	28.500	27.770	0.170	0.608%	1.93万	0.00亿	0.000%
2026-08-14	28.100	27.950	28.700	27.700	-0.030	-0.107%	2.00万	0.00亿	0.000%
2026-08-13	27.990	27.980	28.380	27.880	-0.010	-0.036%	2.62万	0.00亿	0.000%
2026-08-12	27.640	27.990	28.000	27.410	0.350	1.266%	1.77万	0.00亿	0.000%
2026-08-11	27.410	27.640	28.000	27.000	0.380	1.394%	2.55万	0.00亿	0.000%
2026-08-10	26.910	27.260	27.400	26.690	0.420	1.565%	1.83万	0.00亿	0.000%
2026-08-07	26.600	26.840	27.080	26.250	0.130	0.487%	1.98万	0.00亿	0.000%
2026-08-06	26.580	26.710	27.300	26.330	0.050	0.188%	2.22万	0.00亿	0.000%
2026-08-05	26.230	26.660	26.680	26.000	0.430	1.639%	2.30万	0.00亿	0.000%
2026-08-04	26.700	26.230	26.880	26.100	-0.460	-1.723%	3.43万	0.00亿	0.000%
2026-08-03	25.840	26.690	26.710	25.680	1.110	4.339%	3.27万	0.00亿	0.000%
2026-07-31	25.160	25.580	25.720	25.100	0.470	1.872%	2.34万	0.00亿	0.000%
2026-07-30	25.000	25.110	25.490	24.900	-0.070	-0.278%	2.04万	0.00亿	0.000%
2026-07-29	24.710	25.180	25.330	24.670	0.370	1.491%	2.01万	0.00亿	0.000%
2026-07-28	24.510	24.810	25.070	24.420	0.100	0.405%	1.94万	0.00亿	0.000%
2026-07-27	23.890	24.710	24.790	23.710	0.670	2.787%	1.94万	0.00亿	0.000%
2026-07-24	24.280	24.040	24.520	23.760	-0.380	-1.556%	2.02万	0.00亿	0.000%
2026-07-23	23.720	24.420	24.480	23.510	0.810	3.431%	2.90万	0.00亿	0.000%
2026-07-22	24.250	23.610	24.400	23.490	-0.730	-2.999%	2.70万	0.00亿	0.000%
2026-07-21	24.330	24.340	24.620	22.910	0.050	0.206%	4.06万	0.00亿	0.000%
2026-07-20	25.420	24.290	25.600	23.930	-1.190	-4.670%	4.56万	0.00亿	0.000%
2026-07-17	26.860	25.480	27.290	25.300	-1.460	-5.419%	4.90万	0.00亿	0.000%
2026-07-16	26.320	26.940	27.770	26.320	0.870	3.337%	6.67万	0.00亿	0.000%
2026-07-15	27.760	26.070	27.760	25.890	-0.370	-1.399%	6.08万	0.00亿	0.000%
2026-07-14	25.900	26.440	26.440	25.300	2.400	9.983%	1.19万	0.00亿	0.000%
2026-07-13	25.120	24.040	25.450	23.990	-1.450	-5.689%	2.70万	0.00亿	0.000%
2026-07-10	25.830	25.490	26.190	25.480	-0.270	-1.048%	2.34万	0.00亿	0.000%
2026-07-09	25.600	25.760	26.970	25.110	-0.460	-1.754%	2.74万	0.00亿	0.000%
2026-07-08	27.130	26.220	27.360	26.100	-0.990	-3.638%	2.19万	0.00亿	0.000%
2026-07-07	28.300	27.210	28.390	27.150	-0.910	-3.236%	2.64万	0.00亿	0.000%
2026-07-06	29.590	28.120	29.690	28.080	-1.070	-3.666%	2.96万	0.00亿	0.000%
2026-07-03	28.300	29.190	29.670	28.300	0.890	3.145%	3.24万	0.00亿	0.000%
2026-07-02	28.080	28.300	29.180	28.000	-0.150	-0.527%	2.65万	0.00亿	0.000%
2026-07-01	28.490	28.450	29.230	27.760	0.490	1.753%	3.29万	0.00亿	0.000%
2026-06-30	28.100	27.960	28.400	27.530	-0.130	-0.463%	3.09万	0.00亿	0.000%
2026-06-29	28.550	28.090	28.630	27.410	-0.610	-2.125%	3.14万	0.00亿	0.000%
2026-06-26	29.620	28.700	29.800	28.500	-1.130	-3.788%	2.54万	0.00亿	0.000%
2026-06-25	30.720	29.830	31.020	29.620	-1.040	-3.369%	3.02万	0.00亿	0.000%
2026-06-24	32.050	30.870	32.120	30.770	-1.020	-3.198%	2.35万	0.00亿	0.000%
2026-06-23	31.840	31.890	32.590	31.530	-0.150	-0.468%	2.14万	0.00亿	0.000%
2026-06-22	32.800	32.040	32.800	30.200	-0.950	-2.880%	4.74万	0.00亿	0.000%
2026-06-18	32.170	32.990	33.060	31.880	0.540	1.664%	2.72万	0.00亿	0.000%
2026-06-17	32.280	32.450	33.300	32.280	-0.310	-0.946%	2.33万	0.00亿	0.000%
2026-06-16	32.490	32.760	33.080	32.220	0.680	2.120%	2.93万	0.00亿	0.000%
2026-06-15	31.510	32.080	32.480	31.500	0.710	2.263%	2.45万	0.00亿	0.000%
2026-06-12	31.660	31.370	31.890	31.250	0.140	0.448%	1.66万	0.00亿	0.000%
2026-06-11	31.390	31.230	31.860	30.760	-0.610	-1.916%	2.08万	0.00亿	0.000%
2026-06-10	32.230	31.840	32.500	31.410	-0.690	-2.121%	1.96万	0.00亿	0.000%
2026-06-09	32.600	32.530	32.990	32.180	0.180	0.556%	1.54万	0.00亿	0.000%
2026-06-08	32.700	32.350	33.570	31.850	-1.320	-3.920%	2.91万	0.00亿	0.000%
2026-06-05	33.000	33.670	34.240	32.220	0.670	2.030%	3.31万	0.00亿	0.000%
2026-06-04	33.170	33.000	33.750	32.690	-0.500	-1.493%	2.14万	0.00亿	0.000%
2026-06-03	33.460	33.500	33.980	33.090	0.090	0.269%	2.63万	0.00亿	0.000%
2026-06-02	34.600	33.410	34.810	32.850	-1.030	-2.991%	3.70万	0.00亿	0.000%
2026-06-01	35.360	34.440	35.440	34.130	-0.910	-2.574%	3.54万	0.00亿	0.000%
2026-05-29	34.750	35.350	35.930	34.730	0.380	1.087%	3.95万	0.00亿	0.000%
2026-05-28	34.950	34.970	35.630	34.210	0.040	0.115%	3.99万	0.00亿	0.000%
2026-05-27	35.900	34.930	36.070	34.680	-1.390	-3.827%	4.45万	0.00亿	0.000%
2026-05-26	35.680	36.320	37.290	35.630	0.420	1.170%	5.90万	0.00亿	0.000%
2026-05-25	36.440	35.900	37.070	35.250	-0.550	-1.509%	3.62万	0.00亿	0.000%
2026-05-22	36.350	36.450	37.110	36.090	0.110	0.303%	3.48万	0.00亿	0.000%
2026-05-21	37.480	36.340	37.830	36.030	-1.140	-3.042%	3.76万	0.00亿	0.000%
2026-05-20	37.430	37.480	37.560	36.450	-0.240	-0.636%	4.12万	0.00亿	0.000%
2026-05-19	38.010	37.720	38.420	37.120	-0.510	-1.334%	4.17万	0.00亿	0.000%
2026-05-18	38.820	38.230	39.330	37.740	-0.970	-2.474%	5.10万	0.00亿	0.000%
2026-05-15	38.080	39.200	39.800	37.770	1.090	2.860%	5.72万	0.00亿	0.000%
2026-05-14	39.000	38.110	39.730	38.050	-1.130	-2.880%	5.49万	0.00亿	0.000%
2026-05-13	39.270	39.240	40.310	38.700	-0.690	-1.728%	7.13万	0.00亿	0.000%
2026-05-12	38.550	39.930	40.410	37.550	1.370	3.553%	8.89万	0.00亿	0.000%
2026-05-11	38.810	38.560	38.940	38.130	-0.080	-0.207%	5.00万	0.00亿	0.000%
2026-05-08	38.090	38.640	39.050	37.940	0.560	1.471%	6.45万	0.00亿	0.000%
2026-05-07	37.920	38.080	38.720	37.080	0.530	1.411%	6.71万	0.00亿	0.000%
2026-05-06	37.710	37.550	38.720	37.300	0.550	1.486%	7.29万	0.00亿	0.000%
2026-04-30	37.850	37.000	39.240	36.550	0.400	1.093%	13.59万	0.00亿	0.000%
2026-04-29	34.430	36.600	36.600	34.410	3.340	10.042%	8.54万	0.00亿	0.000%
2026-04-28	35.140	33.260	35.140	33.170	-1.700	-4.863%	4.57万	0.00亿	0.000%
2026-04-27	34.360	34.960	35.050	34.270	0.600	1.746%	5.07万	0.00亿	0.000%
2026-04-24	34.830	34.360	34.870	33.850	-0.820	-2.331%	4.84万	0.00亿	0.000%
2026-04-23	35.970	35.180	35.970	34.850	-0.970	-2.683%	4.76万	0.00亿	0.000%
2026-04-22	36.560	36.150	37.290	35.800	-0.590	-1.606%	6.37万	0.00亿	0.000%
2026-04-21	38.810	36.740	38.830	36.040	-1.460	-3.822%	11.52万	0.00亿	0.000%
2026-04-20	34.780	38.200	38.200	34.710	3.490	10.055%	8.17万	0.00亿	0.000%
2026-04-17	34.030	34.710	34.870	34.030	0.440	1.284%	3.42万	0.00亿	0.000%
2026-04-16	33.800	34.270	34.460	33.690	0.420	1.241%	3.13万	0.00亿	0.000%
2026-04-15	34.210	33.850	34.580	33.750	-0.190	-0.558%	4.24万	0.00亿	0.000%
2026-04-14	33.280	34.040	34.040	32.950	0.760	2.284%	3.71万	0.00亿	0.000%
2026-04-13	32.450	33.280	33.600	32.180	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-10	31.650	32.550	32.830	31.650	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-09	31.160	31.510	31.770	30.980	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-08	31.150	31.600	31.630	30.910	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-07	30.170	30.450	30.910	30.170	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-03	31.980	30.180	32.190	30.150	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-02	32.520	31.960	33.140	31.600	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-01	33.570	32.850	33.780	32.750	0.000	0.000%	3.95万	0.00亿	0.000%