徕木股份（603633）历史行情
以下为徕木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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.120 | 6.010 | 6.120 | 5.860 | -0.120 | -1.958% | 617.24万 | 0.37亿 | 1.446% |
| 2026-10-08 | 6.220 | 6.130 | 6.370 | 6.070 | -0.090 | -1.447% | 6.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.440 | 6.220 | 6.450 | 6.190 | -0.130 | -2.047% | 675.38万 | 0.42亿 | 1.582% |
| 2026-10-06 | 6.440 | 6.220 | 6.450 | 6.190 | -0.130 | -2.047% | 675.38万 | 0.42亿 | 1.582% |
| 2026-10-05 | 6.440 | 6.220 | 6.450 | 6.190 | -0.130 | -2.047% | 675.38万 | 0.42亿 | 1.582% |
| 2026-10-02 | 6.440 | 6.220 | 6.450 | 6.190 | -0.130 | -2.047% | 675.38万 | 0.42亿 | 1.582% |
| 2026-10-01 | 6.440 | 6.220 | 6.450 | 6.190 | -0.130 | -2.047% | 675.38万 | 0.42亿 | 1.582% |
| 2026-09-30 | 6.440 | 6.220 | 6.450 | 6.190 | -0.130 | -2.047% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.160 | 6.350 | 6.470 | 6.000 | 0.190 | 3.084% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.280 | 6.160 | 6.440 | 6.080 | -0.140 | -2.222% | 9.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.370 | 6.300 | 6.430 | 6.260 | -0.070 | -1.099% | 621.48万 | 0.39亿 | 1.456% |
| 2026-09-24 | 6.370 | 6.300 | 6.430 | 6.260 | -0.070 | -1.099% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.450 | 6.370 | 6.490 | 6.300 | -0.110 | -1.698% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.490 | 6.480 | 6.500 | 6.390 | 0.040 | 0.621% | 7.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.420 | 6.440 | 6.550 | 6.410 | -0.010 | -0.155% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.570 | 6.450 | 6.610 | 6.440 | -0.050 | -0.769% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.390 | 6.500 | 6.510 | 6.330 | 0.050 | 0.775% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.300 | 6.450 | 6.500 | 6.250 | 0.150 | 2.381% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.490 | 6.300 | 6.530 | 6.280 | -0.210 | -3.226% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.300 | 6.510 | 6.570 | 6.240 | 0.110 | 1.719% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.430 | 6.400 | 6.480 | 6.230 | -0.060 | -0.929% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.600 | 6.460 | 6.600 | 6.450 | -0.150 | -2.269% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.620 | 6.610 | 6.700 | 6.580 | -0.040 | -0.602% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.560 | 6.650 | 6.700 | 6.560 | 0.030 | 0.453% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.650 | 6.620 | 6.700 | 6.570 | -0.030 | -0.451% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.710 | 6.650 | 6.780 | 6.570 | -0.030 | -0.449% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.760 | 6.680 | 6.840 | 6.600 | -0.050 | -0.743% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.660 | 6.730 | 6.820 | 6.590 | -0.020 | -0.296% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.730 | 6.750 | 6.800 | 6.650 | 0.040 | 0.596% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.580 | 6.710 | 6.720 | 6.510 | 0.130 | 1.976% | 5.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.550 | 6.580 | 6.640 | 6.510 | 0.030 | 0.458% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.490 | 6.550 | 6.580 | 6.440 | 0.030 | 0.460% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.510 | 6.520 | 6.630 | 6.440 | -0.010 | -0.153% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.300 | 6.530 | 6.550 | 6.230 | 0.230 | 3.651% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.440 | 6.300 | 6.450 | 6.210 | -0.090 | -1.408% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.350 | 6.390 | 6.430 | 6.230 | 0.030 | 0.472% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.320 | 6.360 | 6.430 | 6.280 | 0.120 | 1.923% | 6.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.480 | 6.240 | 6.520 | 6.230 | -0.350 | -5.311% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.710 | 6.590 | 6.710 | 6.470 | -0.080 | -1.199% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.540 | 6.670 | 6.680 | 6.450 | 0.130 | 1.988% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.390 | 6.540 | 6.570 | 6.320 | 0.150 | 2.347% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.560 | 6.390 | 6.610 | 6.360 | -0.110 | -1.692% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.360 | 6.500 | 6.520 | 6.360 | 0.120 | 1.881% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.370 | 6.380 | 6.470 | 6.270 | 0.010 | 0.157% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.290 | 6.370 | 6.390 | 6.170 | 0.100 | 1.595% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.270 | 6.270 | 6.320 | 6.130 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.140 | 6.270 | 6.270 | 6.090 | 0.110 | 1.786% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.070 | 6.160 | 6.170 | 6.060 | 0.100 | 1.650% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.010 | 6.060 | 6.100 | 5.940 | 0.050 | 0.832% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.850 | 6.010 | 6.020 | 5.770 | 0.240 | 4.159% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.650 | 5.770 | 5.830 | 5.650 | 0.150 | 2.669% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.750 | 5.620 | 5.840 | 5.590 | -0.170 | -2.936% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.690 | 5.790 | 5.850 | 5.640 | 0.110 | 1.937% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.640 | 5.680 | 5.890 | 5.570 | -0.020 | -0.351% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.460 | 5.700 | 5.730 | 5.440 | 0.250 | 4.587% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.450 | 5.450 | 5.530 | 5.370 | -0.050 | -0.909% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.330 | 5.500 | 5.510 | 5.280 | 0.170 | 3.189% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.450 | 5.330 | 5.530 | 5.300 | -0.170 | -3.091% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.520 | 5.500 | 5.520 | 5.070 | 0.030 | 0.548% | 16.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.840 | 5.470 | 5.900 | 5.380 | -0.280 | -4.870% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.010 | 5.750 | 6.080 | 5.670 | -0.290 | -4.801% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.000 | 6.040 | 6.200 | 5.930 | -0.010 | -0.165% | 9.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.000 | 6.050 | 6.190 | 5.980 | -0.030 | -0.493% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.990 | 6.080 | 6.090 | 5.800 | 0.040 | 0.662% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.550 | 6.040 | 6.550 | 6.010 | -0.520 | -7.927% | 14.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.490 | 6.560 | 6.830 | 6.450 | 0.080 | 1.235% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.260 | 6.480 | 6.530 | 6.260 | 0.220 | 3.514% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.460 | 6.260 | 6.460 | 6.200 | -0.170 | -2.644% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.740 | 6.430 | 6.820 | 6.410 | -0.330 | -4.882% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.130 | 6.760 | 7.160 | 6.710 | -0.370 | -5.189% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.970 | 7.130 | 7.250 | 6.920 | 0.170 | 2.443% | 13.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.000 | 6.960 | 7.450 | 6.900 | -0.090 | -1.277% | 17.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.840 | 7.050 | 7.090 | 6.670 | 0.240 | 3.524% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.700 | 6.810 | 6.910 | 6.550 | 0.150 | 2.252% | 12.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.000 | 6.660 | 7.020 | 6.590 | -0.300 | -4.310% | 15.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.310 | 6.960 | 7.380 | 6.900 | -0.490 | -6.577% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.650 | 7.450 | 7.750 | 7.270 | -0.210 | -2.742% | 20.17万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.850 | 7.660 | 8.300 | 7.600 | -0.140 | -1.795% | 23.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.800 | 7.800 | 7.980 | 7.710 | -0.060 | -0.763% | 16.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.010 | 7.860 | 8.050 | 7.520 | -0.210 | -2.602% | 24.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.960 | 8.070 | 8.580 | 7.960 | 0.050 | 0.623% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.200 | 8.020 | 8.310 | 7.950 | -0.260 | -3.140% | 16.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.110 | 8.280 | 8.330 | 7.950 | 0.180 | 2.222% | 18.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.530 | 8.100 | 8.230 | 7.530 | 0.590 | 7.856% | 29.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.550 | 7.510 | 7.850 | 7.500 | 0.040 | 0.535% | 19.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.530 | 7.470 | 7.830 | 7.390 | -0.260 | -3.364% | 21.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.980 | 7.730 | 7.980 | 7.620 | -0.330 | -4.094% | 23.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.270 | 8.060 | 8.420 | 7.830 | -0.110 | -1.346% | 29.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.380 | 8.170 | 8.690 | 8.070 | -0.550 | -6.307% | 25.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.500 | 8.720 | 8.870 | 8.050 | 0.100 | 1.160% | 42.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.800 | 8.620 | 9.060 | 8.490 | -0.280 | -3.146% | 41.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.640 | 8.900 | 9.350 | 8.500 | -0.160 | -1.766% | 76.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.590 | 9.060 | 9.450 | 8.510 | 0.470 | 5.471% | 86.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.880 | 8.590 | 9.000 | 8.510 | -0.340 | -3.807% | 32.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.840 | 8.930 | 9.320 | 8.840 | 0.050 | 0.563% | 44.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.790 | 8.880 | 9.130 | 8.630 | 0.090 | 1.024% | 66.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.080 | 8.790 | 8.790 | 7.970 | 0.800 | 10.013% | 51.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.000 | 7.990 | 8.120 | 7.860 | -0.070 | -0.868% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.080 | 8.060 | 8.440 | 8.030 | 0.010 | 0.124% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.780 | 8.050 | 8.210 | 7.570 | 0.390 | 5.091% | 16.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.070 | 7.660 | 8.150 | 7.640 | -0.330 | -4.130% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.970 | 7.990 | 8.030 | 7.810 | -0.020 | -0.250% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.060 | 8.010 | 8.200 | 7.890 | -0.130 | -1.597% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.990 | 8.140 | 8.160 | 7.930 | 0.050 | 0.618% | 11.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.160 | 8.090 | 8.270 | 8.010 | -0.060 | -0.736% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.400 | 8.150 | 8.420 | 8.130 | -0.250 | -2.976% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.140 | 8.400 | 8.520 | 8.080 | 0.260 | 3.194% | 13.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.320 | 8.140 | 8.320 | 8.130 | -0.180 | -2.163% | 13.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.490 | 8.320 | 8.560 | 8.300 | -0.210 | -2.462% | 14.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.490 | 8.530 | 8.630 | 8.250 | 0.040 | 0.471% | 17.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.400 | 8.490 | 8.620 | 8.380 | 0.060 | 0.712% | 8.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.360 | 8.430 | 8.770 | 8.360 | 0.150 | 1.812% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.170 | 8.280 | 8.330 | 8.140 | 0.110 | 1.346% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.180 | 8.170 | 8.310 | 8.130 | -0.030 | -0.366% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.180 | 8.200 | 8.450 | 8.140 | -0.210 | -2.497% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.350 | 8.410 | 8.430 | 8.200 | 0.020 | 0.238% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.590 | 8.390 | 8.660 | 8.370 | -0.280 | -3.230% | 11.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.700 | 8.670 | 8.850 | 8.370 | -0.220 | -2.475% | 29.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.470 | 8.890 | 9.080 | 8.450 | 0.350 | 4.098% | 34.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.610 | 8.540 | 8.700 | 8.380 | -0.070 | -0.813% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.520 | 8.610 | 8.630 | 8.340 | 0.170 | 2.014% | 18.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.080 | 8.440 | 8.660 | 8.080 | 0.280 | 3.431% | 26.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.040 | 8.160 | 8.180 | 7.900 | 0.100 | 1.241% | 22.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.710 | 8.060 | 8.350 | 7.690 | 0.350 | 4.540% | 24.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.680 | 7.710 | 7.720 | 7.540 | 0.080 | 1.048% | 7.31万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.700 | 7.630 | 7.720 | 7.610 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.600 | 7.720 | 7.880 | 7.600 | 0.000 | 0.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.710 | 7.570 | 7.770 | 7.560 | 0.000 | 0.000% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.600 | 7.770 | 7.780 | 7.550 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.250 | 7.500 | 7.590 | 7.240 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.520 | 7.250 | 7.520 | 7.230 | 0.000 | 0.000% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.640 | 7.450 | 7.750 | 7.430 | 0.000 | 0.000% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.650 | 7.650 | 7.750 | 7.560 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |