锦泓集团（603518）历史行情
以下为锦泓集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.800 | 7.940 | 7.960 | 7.720 | 0.130 | 1.665% | 598.20万 | 0.47亿 | 1.739% |
| 2026-10-08 | 7.780 | 7.810 | 7.870 | 7.740 | 0.020 | 0.257% | 4.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.850 | 7.790 | 7.870 | 7.770 | -0.050 | -0.638% | 425.33万 | 0.33亿 | 1.236% |
| 2026-10-06 | 7.850 | 7.790 | 7.870 | 7.770 | -0.050 | -0.638% | 425.33万 | 0.33亿 | 1.236% |
| 2026-10-05 | 7.850 | 7.790 | 7.870 | 7.770 | -0.050 | -0.638% | 425.33万 | 0.33亿 | 1.236% |
| 2026-10-02 | 7.850 | 7.790 | 7.870 | 7.770 | -0.050 | -0.638% | 425.33万 | 0.33亿 | 1.236% |
| 2026-10-01 | 7.850 | 7.790 | 7.870 | 7.770 | -0.050 | -0.638% | 425.33万 | 0.33亿 | 1.236% |
| 2026-09-30 | 7.850 | 7.790 | 7.870 | 7.770 | -0.050 | -0.638% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.820 | 7.840 | 7.880 | 7.770 | -0.010 | -0.127% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.750 | 7.850 | 7.870 | 7.680 | 0.130 | 1.684% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.710 | 7.720 | 7.850 | 7.680 | -0.020 | -0.258% | 543.50万 | 0.42亿 | 1.580% |
| 2026-09-24 | 7.710 | 7.720 | 7.850 | 7.680 | -0.020 | -0.258% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.770 | 7.740 | 7.820 | 7.700 | -0.050 | -0.642% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.770 | 7.790 | 7.830 | 7.680 | 0.030 | 0.387% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.620 | 7.760 | 7.780 | 7.610 | 0.130 | 1.704% | 5.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.610 | 7.630 | 7.790 | 7.580 | 0.040 | 0.527% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.560 | 7.590 | 7.610 | 7.460 | 0.010 | 0.132% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.630 | 7.580 | 7.660 | 7.480 | -0.060 | -0.785% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.920 | 7.640 | 7.960 | 7.610 | -0.290 | -3.657% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.920 | 7.930 | 8.040 | 7.880 | -0.030 | -0.377% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.100 | 7.960 | 8.140 | 7.920 | -0.200 | -2.451% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.230 | 8.160 | 8.530 | 8.130 | -0.120 | -1.449% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.250 | 8.280 | 8.280 | 8.170 | 0.030 | 0.364% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.130 | 8.250 | 8.260 | 8.100 | 0.120 | 1.476% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.150 | 8.130 | 8.210 | 8.080 | 0.010 | 0.123% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.100 | 8.120 | 8.220 | 8.040 | 0.040 | 0.495% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.200 | 8.080 | 8.280 | 8.060 | -0.130 | -1.583% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.210 | 8.210 | 8.270 | 8.090 | -0.050 | -0.605% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.090 | 8.260 | 8.330 | 8.090 | 0.130 | 1.599% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.070 | 8.130 | 8.150 | 8.020 | 0.050 | 0.619% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.020 | 8.080 | 8.090 | 7.980 | 0.060 | 0.748% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.120 | 8.020 | 8.160 | 7.970 | -0.130 | -1.595% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.070 | 8.150 | 8.190 | 8.020 | 0.030 | 0.369% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.950 | 8.120 | 8.140 | 7.690 | 0.040 | 0.495% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.050 | 8.080 | 8.240 | 7.980 | 0.070 | 0.874% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.090 | 8.010 | 8.150 | 7.930 | -0.140 | -1.718% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.020 | 8.150 | 8.160 | 8.020 | 0.130 | 1.621% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.160 | 8.020 | 8.190 | 8.000 | -0.150 | -1.836% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.230 | 8.170 | 8.290 | 8.120 | -0.090 | -1.090% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.980 | 8.260 | 8.320 | 7.930 | 0.320 | 4.030% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.990 | 7.940 | 8.040 | 7.880 | -0.050 | -0.626% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.130 | 7.990 | 8.130 | 7.970 | -0.150 | -1.843% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.100 | 8.140 | 8.170 | 8.040 | 0.050 | 0.618% | 3.71万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.210 | 8.090 | 8.220 | 8.050 | -0.100 | -1.221% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.910 | 8.190 | 8.230 | 7.880 | 0.260 | 3.279% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.880 | 7.930 | 7.940 | 7.770 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.920 | 7.930 | 7.960 | 7.800 | 0.020 | 0.253% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.010 | 7.910 | 8.040 | 7.850 | -0.070 | -0.877% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.130 | 7.980 | 8.240 | 7.950 | -0.140 | -1.724% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.870 | 8.120 | 8.130 | 7.820 | 0.240 | 3.046% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.960 | 7.880 | 8.070 | 7.820 | -0.140 | -1.746% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.830 | 8.020 | 8.070 | 7.830 | 0.160 | 2.036% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.670 | 7.860 | 7.980 | 7.670 | 0.150 | 1.946% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.520 | 7.710 | 7.720 | 7.490 | 0.140 | 1.849% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.330 | 7.570 | 7.600 | 7.330 | 0.200 | 2.714% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.470 | 7.370 | 7.550 | 7.330 | -0.180 | -2.384% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.330 | 7.550 | 7.560 | 7.280 | 0.210 | 2.861% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.450 | 7.340 | 7.490 | 7.280 | -0.150 | -2.003% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.660 | 7.490 | 7.680 | 7.430 | -0.200 | -2.601% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.820 | 7.690 | 7.890 | 7.590 | -0.100 | -1.284% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.940 | 7.790 | 8.100 | 7.720 | -0.090 | -1.142% | 7.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.840 | 7.880 | 7.940 | 7.710 | 0.030 | 0.382% | 6.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.670 | 7.850 | 7.850 | 7.650 | 0.130 | 1.684% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.490 | 7.720 | 7.720 | 7.460 | 0.260 | 3.485% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.570 | 7.460 | 7.650 | 7.440 | -0.150 | -1.971% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.610 | 7.730 | 7.450 | 0.040 | 0.528% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.530 | 7.570 | 7.660 | 7.410 | 0.000 | 0.000% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.610 | 7.570 | 7.710 | 7.520 | -0.110 | -1.432% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.940 | 7.680 | 7.940 | 7.570 | -0.270 | -3.396% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.840 | 7.950 | 8.080 | 7.820 | -0.040 | -0.501% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.320 | 7.990 | 8.090 | 7.320 | 0.650 | 8.856% | 17.20万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.140 | 7.340 | 7.430 | 7.100 | 0.200 | 2.801% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.950 | 7.140 | 7.180 | 6.900 | 0.190 | 2.734% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.060 | 6.950 | 7.110 | 6.870 | -0.140 | -1.975% | 4.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.990 | 7.090 | 7.150 | 6.750 | 0.090 | 1.286% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.120 | 7.000 | 7.120 | 6.940 | -0.130 | -1.823% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.370 | 7.130 | 7.370 | 7.100 | -0.260 | -3.518% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.610 | 7.390 | 7.680 | 7.340 | -0.260 | -3.399% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.580 | 7.650 | 7.810 | 7.500 | 0.050 | 0.658% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.560 | 7.600 | 7.650 | 7.360 | -0.070 | -0.913% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.800 | 7.670 | 7.860 | 7.580 | -0.190 | -2.417% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.730 | 7.860 | 8.270 | 7.710 | 0.100 | 1.289% | 12.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.970 | 7.760 | 7.970 | 7.710 | -0.210 | -2.635% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.180 | 7.970 | 8.250 | 7.940 | -0.200 | -2.448% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.000 | 8.170 | 8.200 | 7.900 | 0.180 | 2.253% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.970 | 7.990 | 8.080 | 7.900 | -0.070 | -0.868% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.060 | 8.060 | 8.140 | 7.950 | -0.050 | -0.617% | 4.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.120 | 8.110 | 8.240 | 8.010 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.200 | 8.110 | 8.360 | 8.030 | -0.220 | -2.641% | 5.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.250 | 8.330 | 8.450 | 8.200 | 0.100 | 1.215% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.430 | 8.230 | 8.520 | 8.080 | -0.230 | -2.719% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.810 | 8.460 | 8.850 | 8.410 | -0.350 | -3.973% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.220 | 8.810 | 9.220 | 8.730 | -0.400 | -4.343% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.700 | 9.210 | 9.390 | 8.560 | 0.480 | 5.498% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.340 | 8.730 | 8.870 | 8.340 | 0.320 | 3.805% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.450 | 8.410 | 8.500 | 8.250 | -0.010 | -0.119% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.640 | 8.420 | 8.690 | 8.320 | -0.220 | -2.546% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.770 | 8.640 | 8.850 | 8.530 | -0.180 | -2.041% | 4.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.010 | 8.820 | 9.060 | 8.740 | -0.180 | -2.000% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.960 | 9.000 | 9.120 | 8.820 | 0.060 | 0.671% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.190 | 8.940 | 9.330 | 8.880 | -0.220 | -2.402% | 5.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.270 | 9.160 | 9.290 | 9.060 | -0.160 | -1.717% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.240 | 9.320 | 9.430 | 9.220 | 0.120 | 1.304% | 4.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.330 | 9.200 | 9.430 | 9.120 | -0.240 | -2.542% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.250 | 9.440 | 9.570 | 9.250 | 0.150 | 1.615% | 7.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.340 | 9.290 | 9.410 | 9.230 | -0.040 | -0.429% | 4.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.370 | 9.330 | 9.440 | 9.300 | -0.080 | -0.850% | 4.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.550 | 9.410 | 9.590 | 9.380 | -0.150 | -1.569% | 3.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.600 | 9.560 | 9.610 | 9.460 | -0.050 | -0.520% | 6.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.550 | 9.610 | 9.660 | 9.420 | 0.060 | 0.628% | 5.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.730 | 9.550 | 9.980 | 9.510 | -0.140 | -1.445% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.740 | 9.690 | 9.930 | 9.610 | -0.060 | -0.615% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.520 | 9.750 | 9.770 | 9.490 | 0.220 | 2.308% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.310 | 9.530 | 9.580 | 9.190 | 0.210 | 2.253% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.500 | 9.320 | 9.650 | 9.250 | 0.330 | 3.671% | 19.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.810 | 8.990 | 9.020 | 8.730 | 0.160 | 1.812% | 5.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.780 | 8.830 | 8.880 | 8.620 | -0.030 | -0.339% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.910 | 8.860 | 8.930 | 8.810 | 0.020 | 0.226% | 4.88万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.920 | 8.840 | 9.050 | 8.830 | -0.020 | -0.226% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.830 | 8.860 | 8.900 | 8.800 | 0.030 | 0.340% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.770 | 8.830 | 8.850 | 8.660 | 0.060 | 0.684% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.850 | 8.770 | 8.890 | 8.740 | -0.140 | -1.571% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.760 | 8.910 | 8.940 | 8.680 | 0.200 | 2.296% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.750 | 8.710 | 8.790 | 8.660 | 0.060 | 0.694% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.750 | 8.650 | 8.760 | 8.590 | -0.040 | -0.460% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.780 | 8.690 | 8.780 | 8.690 | 0.000 | 0.000% | 1.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.730 | 8.790 | 8.840 | 8.670 | 0.000 | 0.000% | 3.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.780 | 8.660 | 8.820 | 8.640 | 0.000 | 0.000% | 2.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.750 | 8.800 | 8.830 | 8.720 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.410 | 8.640 | 8.710 | 8.410 | 0.000 | 0.000% | 3.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.740 | 8.470 | 8.740 | 8.440 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.820 | 8.680 | 8.820 | 8.660 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.800 | 8.820 | 8.900 | 8.710 | 0.000 | 0.000% | 5.77万 | 0.00亿 | 0.000% |