中通国脉（603559）历史行情

以下为中通国脉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	8.540	8.610	8.660	8.150	0.000	0.000%	9.22万	0.00亿	0.000%
2026-10-08	8.580	8.610	8.920	8.560	0.040	0.467%	6.25万	0.00亿	0.000%
2026-10-07	8.890	8.570	8.890	8.550	-0.240	-2.724%	638.30万	0.55亿	1.591%
2026-10-06	8.890	8.570	8.890	8.550	-0.240	-2.724%	638.30万	0.55亿	1.591%
2026-10-05	8.890	8.570	8.890	8.550	-0.240	-2.724%	638.30万	0.55亿	1.591%
2026-10-02	8.890	8.570	8.890	8.550	-0.240	-2.724%	638.30万	0.55亿	1.591%
2026-10-01	8.890	8.570	8.890	8.550	-0.240	-2.724%	638.30万	0.55亿	1.591%
2026-09-30	8.890	8.570	8.890	8.550	-0.240	-2.724%	6.38万	0.00亿	0.000%
2026-09-29	8.830	8.810	8.960	8.780	-0.070	-0.788%	5.82万	0.00亿	0.000%
2026-09-28	9.030	8.880	9.050	8.720	-0.210	-2.310%	8.68万	0.00亿	0.000%
2026-09-27	9.350	9.090	9.350	9.060	-0.130	-1.410%	589.82万	0.54亿	1.470%
2026-09-24	9.350	9.090	9.350	9.060	-0.130	-1.410%	5.90万	0.00亿	0.000%
2026-09-23	9.720	9.220	9.770	9.210	-0.530	-5.436%	12.76万	0.00亿	0.000%
2026-09-22	9.470	9.750	10.100	9.390	0.280	2.957%	18.77万	0.00亿	0.000%
2026-09-21	9.350	9.470	9.470	9.210	0.130	1.392%	10.43万	0.00亿	0.000%
2026-09-18	9.140	9.340	9.400	9.060	0.260	2.863%	14.16万	0.00亿	0.000%
2026-09-17	9.040	9.080	9.100	8.800	0.040	0.442%	12.32万	0.00亿	0.000%
2026-09-16	8.960	9.040	9.110	8.800	0.040	0.444%	9.37万	0.00亿	0.000%
2026-09-15	9.050	9.000	9.240	8.960	-0.070	-0.772%	10.66万	0.00亿	0.000%
2026-09-14	9.310	9.070	9.400	9.010	-0.260	-2.787%	13.84万	0.00亿	0.000%
2026-09-11	9.750	9.330	9.790	9.320	-0.550	-5.567%	18.80万	0.00亿	0.000%
2026-09-10	10.190	9.880	10.200	9.830	-0.300	-2.947%	18.13万	0.00亿	0.000%
2026-09-09	10.840	10.180	10.860	10.100	-0.620	-5.741%	23.09万	0.00亿	0.000%
2026-09-08	10.980	10.800	10.990	10.580	0.010	0.093%	22.37万	0.00亿	0.000%
2026-09-07	10.710	10.790	10.800	10.330	0.220	2.081%	24.23万	0.00亿	0.000%
2026-09-04	10.900	10.570	11.100	10.400	-0.210	-1.948%	28.85万	0.00亿	0.000%
2026-09-03	10.820	10.780	11.180	10.620	0.090	0.842%	35.24万	0.00亿	0.000%
2026-09-02	10.500	10.690	11.320	10.500	-0.230	-2.106%	45.77万	0.00亿	0.000%
2026-09-01	10.540	10.920	11.580	10.200	0.380	3.605%	60.17万	0.00亿	0.000%
2026-08-31	9.460	10.540	10.540	9.460	0.960	10.021%	43.23万	0.00亿	0.000%
2026-08-28	8.730	9.580	9.580	8.700	0.870	9.989%	28.20万	0.00亿	0.000%
2026-08-27	8.730	8.710	8.790	8.590	-0.010	-0.115%	7.00万	0.00亿	0.000%
2026-08-26	9.010	8.720	9.040	8.720	-0.320	-3.540%	8.57万	0.00亿	0.000%
2026-08-25	8.820	9.040	9.100	8.810	0.000	0.000%	8.35万	0.00亿	0.000%
2026-08-24	9.000	9.040	9.220	8.620	0.020	0.222%	11.61万	0.00亿	0.000%
2026-08-21	8.680	9.020	9.080	8.330	0.160	1.806%	14.02万	0.00亿	0.000%
2026-08-20	9.070	8.860	9.160	8.720	-0.210	-2.315%	15.43万	0.00亿	0.000%
2026-08-19	9.410	9.070	9.650	9.030	-0.460	-4.827%	21.92万	0.00亿	0.000%
2026-08-18	9.270	9.530	9.640	9.170	0.060	0.634%	32.57万	0.00亿	0.000%
2026-08-17	8.770	9.470	9.650	8.770	0.700	7.982%	39.62万	0.00亿	0.000%
2026-08-14	8.900	8.770	9.080	8.720	-0.400	-4.362%	16.95万	0.00亿	0.000%
2026-08-13	8.980	9.170	9.790	8.920	0.270	3.034%	25.46万	0.00亿	0.000%
2026-08-12	8.940	8.900	9.030	8.770	-0.030	-0.336%	8.07万	0.00亿	0.000%
2026-08-11	9.020	8.930	9.080	8.870	-0.180	-1.976%	8.24万	0.00亿	0.000%
2026-08-10	9.000	9.110	9.120	8.720	0.230	2.590%	12.28万	0.00亿	0.000%
2026-08-07	9.120	8.880	9.160	8.740	-0.560	-5.932%	18.54万	0.00亿	0.000%
2026-08-06	9.070	9.440	9.720	8.920	0.370	4.079%	22.35万	0.00亿	0.000%
2026-08-05	9.370	9.070	9.380	8.930	-0.130	-1.413%	25.37万	0.00亿	0.000%
2026-08-04	8.460	9.200	9.200	8.260	0.840	10.048%	16.82万	0.00亿	0.000%
2026-08-03	8.250	8.360	8.390	8.100	-0.130	-1.531%	11.88万	0.00亿	0.000%
2026-07-31	8.410	8.490	8.720	7.900	-0.230	-2.638%	20.22万	0.00亿	0.000%
2026-07-30	8.850	8.720	9.160	8.510	0.040	0.461%	28.16万	0.00亿	0.000%
2026-07-29	7.890	8.680	8.680	7.720	0.790	10.013%	12.46万	0.00亿	0.000%
2026-07-28	7.820	7.890	8.490	7.790	0.040	0.510%	8.38万	0.00亿	0.000%
2026-07-27	7.790	7.850	7.950	7.690	0.030	0.384%	6.38万	0.00亿	0.000%
2026-07-24	7.640	7.820	8.000	7.630	-0.040	-0.509%	6.38万	0.00亿	0.000%
2026-07-23	7.560	7.860	7.890	7.510	0.250	3.285%	6.25万	0.00亿	0.000%
2026-07-22	7.450	7.610	7.800	7.390	0.050	0.661%	6.95万	0.00亿	0.000%
2026-07-21	7.390	7.560	7.560	6.620	0.220	2.997%	10.39万	0.00亿	0.000%
2026-07-20	7.660	7.340	7.850	7.150	-0.210	-2.781%	9.64万	0.00亿	0.000%
2026-07-17	8.000	7.550	8.150	7.530	-0.510	-6.328%	11.58万	0.00亿	0.000%
2026-07-16	8.190	8.060	8.340	7.860	-0.080	-0.983%	8.88万	0.00亿	0.000%
2026-07-15	8.380	8.140	8.400	7.910	-0.170	-2.046%	11.63万	0.00亿	0.000%
2026-07-14	8.560	8.310	8.840	8.150	-0.290	-3.372%	14.69万	0.00亿	0.000%
2026-07-13	9.000	8.600	9.500	8.500	-0.180	-2.050%	23.74万	0.00亿	0.000%
2026-07-10	8.050	8.780	8.780	8.010	0.800	10.025%	7.95万	0.00亿	0.000%
2026-07-09	7.990	7.980	8.180	7.790	-0.070	-0.870%	10.57万	0.00亿	0.000%
2026-07-08	8.300	8.050	8.500	8.010	-0.160	-1.949%	11.62万	0.00亿	0.000%
2026-07-07	8.820	8.210	8.890	8.080	-0.770	-8.575%	19.73万	0.00亿	0.000%
2026-07-06	9.900	8.980	10.000	8.970	-0.930	-9.384%	27.09万	0.00亿	0.000%
2026-07-03	9.080	9.910	9.910	9.080	0.900	9.989%	14.47万	0.00亿	0.000%
2026-07-02	8.920	9.010	9.010	8.540	0.820	10.012%	16.16万	0.00亿	0.000%
2026-06-30	7.790	8.190	8.190	7.720	0.390	5.000%	6.09万	0.00亿	0.000%
2026-06-29	7.730	7.800	7.980	7.460	-0.020	-0.256%	4.30万	0.00亿	0.000%
2026-06-26	7.800	7.820	7.970	7.450	-0.020	-0.255%	5.14万	0.00亿	0.000%
2026-06-25	8.250	7.840	8.330	7.840	-0.410	-4.970%	4.95万	0.00亿	0.000%
2026-06-24	8.260	8.250	8.350	8.100	0.000	0.000%	3.59万	0.00亿	0.000%
2026-06-23	8.130	8.250	8.390	7.990	-0.030	-0.362%	5.40万	0.00亿	0.000%
2026-06-22	8.720	8.280	8.730	8.280	-0.440	-5.046%	5.55万	0.00亿	0.000%
2026-06-18	8.710	8.720	8.850	8.550	0.010	0.115%	4.24万	0.00亿	0.000%
2026-06-17	8.580	8.710	8.800	8.570	0.110	1.279%	2.53万	0.00亿	0.000%
2026-06-16	8.550	8.600	8.730	8.380	0.010	0.116%	3.77万	0.00亿	0.000%
2026-06-15	8.500	8.590	8.850	8.500	-0.010	-0.116%	4.47万	0.00亿	0.000%
2026-06-12	8.240	8.600	8.630	8.240	0.380	4.623%	5.14万	0.00亿	0.000%
2026-06-11	8.310	8.220	8.420	8.080	-0.130	-1.557%	3.36万	0.00亿	0.000%
2026-06-10	8.400	8.350	8.560	8.250	-0.050	-0.595%	4.65万	0.00亿	0.000%
2026-06-09	8.460	8.400	8.530	8.230	-0.120	-1.408%	4.45万	0.00亿	0.000%
2026-06-08	8.150	8.520	8.920	8.150	0.010	0.118%	7.92万	0.00亿	0.000%
2026-06-05	8.510	8.510	8.510	8.510	-0.450	-5.022%	1.90万	0.00亿	0.000%
2026-06-04	9.190	8.960	9.400	8.960	-0.470	-4.984%	3.75万	0.00亿	0.000%
2026-06-03	9.940	9.430	9.950	9.430	-0.500	-5.035%	9.04万	0.00亿	0.000%
2026-06-02	9.550	9.930	9.930	9.380	0.470	4.968%	9.89万	0.00亿	0.000%
2026-06-01	9.350	9.460	9.520	9.230	0.120	1.285%	3.47万	0.00亿	0.000%
2026-05-29	9.510	9.340	9.580	9.270	-0.060	-0.638%	3.97万	0.00亿	0.000%
2026-05-28	9.510	9.400	9.730	9.380	-0.170	-1.776%	6.32万	0.00亿	0.000%
2026-05-27	9.280	9.570	9.720	9.060	0.280	3.014%	6.34万	0.00亿	0.000%
2026-05-26	9.590	9.290	9.690	9.190	-0.280	-2.926%	6.47万	0.00亿	0.000%
2026-05-25	9.390	9.570	9.780	9.390	0.130	1.377%	5.77万	0.00亿	0.000%
2026-05-22	9.560	9.440	9.580	9.350	0.020	0.212%	3.63万	0.00亿	0.000%
2026-05-21	9.470	9.420	9.930	9.420	-0.240	-2.484%	6.41万	0.00亿	0.000%
2026-05-20	9.290	9.660	9.750	9.290	0.270	2.875%	7.73万	0.00亿	0.000%
2026-05-19	9.550	9.390	9.800	9.120	-0.200	-2.086%	11.66万	0.00亿	0.000%
2026-05-18	10.070	9.590	10.500	9.580	-0.480	-4.767%	15.97万	0.00亿	0.000%
2026-05-15	10.000	10.070	10.070	10.000	0.480	5.005%	6.80万	0.00亿	0.000%
2026-05-14	9.650	9.590	9.850	9.350	-0.060	-0.622%	12.03万	0.00亿	0.000%
2026-05-13	9.530	9.650	9.650	9.200	0.460	5.005%	12.57万	0.00亿	0.000%
2026-05-12	9.100	9.190	9.190	9.010	0.440	5.029%	9.01万	0.00亿	0.000%
2026-05-11	8.470	8.750	8.750	8.460	0.420	5.042%	4.07万	0.00亿	0.000%
2026-05-08	8.460	8.330	8.550	8.230	-0.030	-0.359%	8.79万	0.00亿	0.000%
2026-05-07	8.390	8.360	8.420	8.070	0.340	4.239%	15.96万	0.00亿	0.000%
2026-05-06	7.800	8.020	8.020	7.750	0.380	4.974%	4.46万	0.00亿	0.000%
2026-04-30	7.350	7.640	7.640	7.210	0.360	4.945%	8.70万	0.00亿	0.000%
2026-04-29	7.350	7.280	7.620	7.270	0.000	0.000%	6.61万	0.00亿	0.000%
2026-04-28	6.950	7.280	7.470	6.920	0.170	2.391%	7.09万	0.00亿	0.000%
2026-04-27	7.170	7.110	7.210	7.060	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-24	6.760	7.110	7.110	6.660	0.340	5.022%	4.04万	0.00亿	0.000%
2026-04-23	7.030	6.770	7.030	6.690	-0.260	-3.698%	4.51万	0.00亿	0.000%
2026-04-22	7.010	7.030	7.080	7.000	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-21	7.200	7.030	7.200	7.030	-0.150	-2.089%	4.26万	0.00亿	0.000%
2026-04-20	7.170	7.180	7.240	7.150	0.020	0.279%	2.00万	0.00亿	0.000%
2026-04-17	7.100	7.160	7.160	7.080	0.040	0.562%	1.74万	0.00亿	0.000%
2026-04-16	7.110	7.120	7.140	7.050	0.010	0.141%	2.29万	0.00亿	0.000%
2026-04-15	7.220	7.110	7.240	7.080	-0.060	-0.837%	2.30万	0.00亿	0.000%
2026-04-14	7.280	7.170	7.300	7.120	-0.110	-1.511%	3.00万	0.00亿	0.000%
2026-04-13	7.270	7.280	7.400	7.220	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-10	7.160	7.270	7.330	7.130	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-09	7.260	7.160	7.260	7.090	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-08	7.320	7.250	7.360	7.210	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-07	7.270	7.270	7.400	7.190	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-03	7.200	7.090	7.320	7.090	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-02	7.350	7.190	7.350	7.160	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-01	7.290	7.300	7.480	7.170	0.000	0.000%	7.58万	0.00亿	0.000%