畅联股份（603648）历史行情

以下为畅联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	9.420	9.560	9.590	9.330	0.080	0.844%	282.24万	0.27亿	0.779%
2026-10-08	9.500	9.480	9.590	9.370	-0.040	-0.420%	2.42万	0.00亿	0.000%
2026-10-07	9.600	9.520	9.600	9.520	-0.040	-0.418%	147.07万	0.14亿	0.406%
2026-10-06	9.600	9.520	9.600	9.520	-0.040	-0.418%	147.07万	0.14亿	0.406%
2026-10-05	9.600	9.520	9.600	9.520	-0.040	-0.418%	147.07万	0.14亿	0.406%
2026-10-02	9.600	9.520	9.600	9.520	-0.040	-0.418%	147.07万	0.14亿	0.406%
2026-10-01	9.600	9.520	9.600	9.520	-0.040	-0.418%	147.07万	0.14亿	0.406%
2026-09-30	9.600	9.520	9.600	9.520	-0.040	-0.418%	1.47万	0.00亿	0.000%
2026-09-29	9.560	9.560	9.680	9.520	-0.040	-0.417%	1.72万	0.00亿	0.000%
2026-09-28	9.750	9.600	9.790	9.520	-0.100	-1.031%	2.43万	0.00亿	0.000%
2026-09-27	9.570	9.700	9.750	9.540	0.050	0.518%	205.12万	0.20亿	0.566%
2026-09-24	9.570	9.700	9.750	9.540	0.050	0.518%	2.05万	0.00亿	0.000%
2026-09-23	9.610	9.650	9.650	9.480	0.070	0.731%	2.27万	0.00亿	0.000%
2026-09-22	9.670	9.580	9.670	9.550	-0.070	-0.725%	2.75万	0.00亿	0.000%
2026-09-21	9.370	9.650	9.680	9.370	0.280	2.988%	3.24万	0.00亿	0.000%
2026-09-18	9.380	9.370	9.490	9.340	0.000	0.000%	2.07万	0.00亿	0.000%
2026-09-17	9.300	9.370	9.460	9.240	-0.050	-0.531%	2.91万	0.00亿	0.000%
2026-09-16	9.080	9.420	9.440	9.010	0.340	3.744%	2.51万	0.00亿	0.000%
2026-09-15	9.280	9.080	9.310	9.080	-0.200	-2.155%	2.00万	0.00亿	0.000%
2026-09-14	9.250	9.280	9.420	9.230	-0.040	-0.429%	2.04万	0.00亿	0.000%
2026-09-11	9.450	9.320	9.490	9.210	-0.150	-1.584%	2.30万	0.00亿	0.000%
2026-09-10	9.640	9.470	9.700	9.460	-0.160	-1.661%	1.53万	0.00亿	0.000%
2026-09-09	9.660	9.630	9.780	9.610	-0.050	-0.517%	1.99万	0.00亿	0.000%
2026-09-08	9.540	9.680	9.770	9.490	0.110	1.149%	2.99万	0.00亿	0.000%
2026-09-07	9.380	9.570	9.570	9.310	0.240	2.572%	3.18万	0.00亿	0.000%
2026-09-04	9.420	9.330	9.460	9.300	-0.060	-0.639%	2.05万	0.00亿	0.000%
2026-09-03	9.450	9.390	9.530	9.340	-0.030	-0.318%	1.73万	0.00亿	0.000%
2026-09-02	9.390	9.420	9.460	9.310	-0.030	-0.317%	2.00万	0.00亿	0.000%
2026-09-01	9.380	9.450	9.490	9.340	0.100	1.070%	2.61万	0.00亿	0.000%
2026-08-31	9.350	9.350	9.440	9.330	-0.040	-0.426%	2.20万	0.00亿	0.000%
2026-08-28	9.520	9.390	9.520	9.380	-0.110	-1.158%	1.86万	0.00亿	0.000%
2026-08-27	9.390	9.500	9.530	9.380	0.070	0.742%	2.82万	0.00亿	0.000%
2026-08-26	9.470	9.430	9.560	9.390	-0.030	-0.317%	2.19万	0.00亿	0.000%
2026-08-25	9.410	9.460	9.480	9.340	0.050	0.531%	1.92万	0.00亿	0.000%
2026-08-24	9.370	9.410	9.550	9.270	0.040	0.427%	3.94万	0.00亿	0.000%
2026-08-21	9.240	9.370	9.410	9.170	0.090	0.970%	2.79万	0.00亿	0.000%
2026-08-20	8.900	9.280	9.310	8.900	0.350	3.919%	3.53万	0.00亿	0.000%
2026-08-19	9.030	8.930	9.090	8.900	-0.150	-1.652%	2.22万	0.00亿	0.000%
2026-08-18	9.160	9.080	9.190	9.050	-0.100	-1.089%	2.25万	0.00亿	0.000%
2026-08-17	9.110	9.180	9.250	9.050	0.130	1.436%	2.47万	0.00亿	0.000%
2026-08-14	9.050	9.050	9.130	8.980	0.060	0.667%	2.48万	0.00亿	0.000%
2026-08-13	9.160	8.990	9.160	8.990	-0.180	-1.963%	2.22万	0.00亿	0.000%
2026-08-12	9.060	9.170	9.170	9.030	0.100	1.103%	1.77万	0.00亿	0.000%
2026-08-11	9.170	9.070	9.170	9.020	-0.090	-0.983%	1.60万	0.00亿	0.000%
2026-08-10	8.890	9.160	9.160	8.830	0.310	3.503%	2.86万	0.00亿	0.000%
2026-08-07	8.870	8.850	8.900	8.770	-0.010	-0.113%	2.13万	0.00亿	0.000%
2026-08-06	8.730	8.860	8.870	8.690	0.080	0.911%	2.16万	0.00亿	0.000%
2026-08-05	8.770	8.780	8.830	8.720	-0.010	-0.114%	2.15万	0.00亿	0.000%
2026-08-04	8.830	8.790	8.890	8.780	-0.040	-0.453%	2.06万	0.00亿	0.000%
2026-08-03	8.610	8.830	8.830	8.600	0.170	1.963%	2.18万	0.00亿	0.000%
2026-07-31	8.480	8.660	8.680	8.480	0.180	2.123%	2.51万	0.00亿	0.000%
2026-07-30	8.430	8.480	8.660	8.430	-0.040	-0.469%	2.69万	0.00亿	0.000%
2026-07-29	8.660	8.520	8.730	8.410	0.180	2.158%	3.96万	0.00亿	0.000%
2026-07-28	8.330	8.340	8.490	8.310	0.010	0.120%	2.17万	0.00亿	0.000%
2026-07-27	8.160	8.330	8.430	8.140	0.160	1.958%	2.39万	0.00亿	0.000%
2026-07-24	8.340	8.170	8.350	8.100	-0.190	-2.273%	1.84万	0.00亿	0.000%
2026-07-23	8.170	8.360	8.410	8.130	0.200	2.451%	2.33万	0.00亿	0.000%
2026-07-22	8.330	8.160	8.420	8.120	-0.240	-2.857%	3.32万	0.00亿	0.000%
2026-07-21	8.470	8.400	8.510	8.150	-0.080	-0.943%	3.79万	0.00亿	0.000%
2026-07-20	8.790	8.480	8.930	8.400	-0.320	-3.636%	4.45万	0.00亿	0.000%
2026-07-17	9.030	8.800	9.150	8.720	-0.220	-2.439%	4.46万	0.00亿	0.000%
2026-07-16	9.140	9.020	9.170	8.980	-0.100	-1.096%	2.39万	0.00亿	0.000%
2026-07-15	9.250	9.120	9.330	9.070	-0.210	-2.251%	3.63万	0.00亿	0.000%
2026-07-14	9.010	9.330	9.420	9.010	0.270	2.980%	3.66万	0.00亿	0.000%
2026-07-13	9.120	9.060	9.330	9.060	-0.050	-0.549%	4.22万	0.00亿	0.000%
2026-07-10	8.920	9.110	9.330	8.890	0.120	1.335%	6.43万	0.00亿	0.000%
2026-07-09	8.530	8.990	9.000	8.420	0.380	4.413%	5.12万	0.00亿	0.000%
2026-07-08	8.530	8.610	8.700	8.500	0.000	0.000%	2.95万	0.00亿	0.000%
2026-07-07	8.780	8.610	8.860	8.560	-0.240	-2.712%	2.61万	0.00亿	0.000%
2026-07-06	8.840	8.850	8.920	8.770	0.020	0.227%	3.16万	0.00亿	0.000%
2026-07-03	8.650	8.830	8.910	8.650	0.170	1.963%	3.62万	0.00亿	0.000%
2026-07-02	8.540	8.660	8.770	8.520	0.100	1.168%	3.30万	0.00亿	0.000%
2026-07-01	8.320	8.560	8.670	8.200	0.300	3.632%	4.81万	0.00亿	0.000%
2026-06-30	8.320	8.260	8.380	8.150	-0.050	-0.602%	3.54万	0.00亿	0.000%
2026-06-29	8.430	8.310	8.430	7.980	-0.180	-2.120%	5.48万	0.00亿	0.000%
2026-06-26	9.020	8.490	9.020	8.470	-0.520	-5.771%	7.16万	0.00亿	0.000%
2026-06-25	8.650	9.010	9.310	8.430	0.370	4.282%	8.39万	0.00亿	0.000%
2026-06-24	8.910	8.640	8.950	8.560	-0.270	-3.030%	4.86万	0.00亿	0.000%
2026-06-23	8.610	8.910	9.030	8.510	0.180	2.062%	6.97万	0.00亿	0.000%
2026-06-22	8.360	8.730	8.960	8.080	0.550	6.724%	9.90万	0.00亿	0.000%
2026-06-18	8.140	8.180	8.190	7.940	0.080	0.988%	2.75万	0.00亿	0.000%
2026-06-17	8.350	8.100	8.350	8.060	-0.260	-3.110%	3.21万	0.00亿	0.000%
2026-06-16	8.390	8.360	8.400	8.220	-0.030	-0.358%	2.95万	0.00亿	0.000%
2026-06-15	8.560	8.390	8.760	8.320	-0.070	-0.827%	4.59万	0.00亿	0.000%
2026-06-12	8.290	8.460	8.500	8.170	0.200	2.421%	2.99万	0.00亿	0.000%
2026-06-11	8.330	8.260	8.430	8.120	-0.150	-1.784%	2.33万	0.00亿	0.000%
2026-06-10	8.440	8.410	8.470	8.320	-0.010	-0.119%	1.54万	0.00亿	0.000%
2026-06-09	8.450	8.420	8.570	8.340	-0.040	-0.473%	2.03万	0.00亿	0.000%
2026-06-08	8.520	8.460	8.730	8.340	-0.160	-1.856%	2.97万	0.00亿	0.000%
2026-06-05	8.540	8.620	8.720	8.530	0.070	0.819%	2.21万	0.00亿	0.000%
2026-06-04	8.670	8.550	8.780	8.520	-0.150	-1.724%	1.92万	0.00亿	0.000%
2026-06-03	8.810	8.700	8.820	8.660	-0.090	-1.024%	2.83万	0.00亿	0.000%
2026-06-02	9.040	8.790	9.040	8.740	-0.190	-2.116%	3.25万	0.00亿	0.000%
2026-06-01	8.610	8.980	9.040	8.520	0.340	3.935%	4.13万	0.00亿	0.000%
2026-05-29	8.760	8.640	8.800	8.580	-0.080	-0.917%	3.34万	0.00亿	0.000%
2026-05-28	8.680	8.720	8.800	8.560	0.030	0.345%	2.41万	0.00亿	0.000%
2026-05-27	9.000	8.690	9.020	8.580	-0.310	-3.444%	4.30万	0.00亿	0.000%
2026-05-26	9.120	9.000	9.180	8.880	-0.190	-2.067%	3.33万	0.00亿	0.000%
2026-05-25	9.330	9.190	9.460	9.140	-0.160	-1.711%	3.83万	0.00亿	0.000%
2026-05-22	9.360	9.350	9.470	9.160	0.040	0.430%	3.04万	0.00亿	0.000%
2026-05-21	9.510	9.310	9.700	9.290	-0.160	-1.690%	4.00万	0.00亿	0.000%
2026-05-20	9.650	9.470	9.670	9.380	-0.190	-1.967%	3.07万	0.00亿	0.000%
2026-05-19	9.520	9.660	9.720	9.480	0.160	1.684%	2.77万	0.00亿	0.000%
2026-05-18	9.670	9.500	9.730	9.410	-0.240	-2.464%	3.64万	0.00亿	0.000%
2026-05-15	9.750	9.740	9.920	9.680	-0.020	-0.205%	3.99万	0.00亿	0.000%
2026-05-14	9.820	9.760	9.850	9.630	-0.050	-0.510%	4.17万	0.00亿	0.000%
2026-05-13	9.740	9.810	9.860	9.670	0.050	0.512%	3.07万	0.00亿	0.000%
2026-05-12	9.910	9.760	9.920	9.730	-0.160	-1.613%	3.89万	0.00亿	0.000%
2026-05-11	9.890	9.920	9.930	9.780	0.020	0.202%	3.17万	0.00亿	0.000%
2026-05-08	9.810	9.900	9.920	9.800	0.090	0.917%	2.76万	0.00亿	0.000%
2026-05-07	9.870	9.810	9.980	9.790	-0.060	-0.608%	3.86万	0.00亿	0.000%
2026-05-06	9.890	9.870	9.920	9.770	0.030	0.305%	3.76万	0.00亿	0.000%
2026-04-30	9.790	9.840	9.960	9.720	0.020	0.204%	3.17万	0.00亿	0.000%
2026-04-29	9.730	9.820	9.850	9.690	0.050	0.512%	3.17万	0.00亿	0.000%
2026-04-28	9.840	9.770	9.970	9.720	-0.090	-0.913%	3.41万	0.00亿	0.000%
2026-04-27	9.630	9.860	9.970	9.530	0.330	3.463%	7.63万	0.00亿	0.000%
2026-04-24	9.470	9.530	9.580	9.380	0.090	0.953%	2.53万	0.00亿	0.000%
2026-04-23	9.460	9.440	9.500	9.330	-0.060	-0.632%	2.57万	0.00亿	0.000%
2026-04-22	9.580	9.500	9.590	9.440	-0.040	-0.419%	1.92万	0.00亿	0.000%
2026-04-21	9.520	9.540	9.580	9.480	0.030	0.315%	1.40万	0.00亿	0.000%
2026-04-20	9.660	9.510	9.670	9.420	-0.130	-1.349%	2.28万	0.00亿	0.000%
2026-04-17	9.640	9.640	9.660	9.560	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-16	9.530	9.640	9.670	9.470	0.110	1.154%	1.62万	0.00亿	0.000%
2026-04-15	9.590	9.530	9.600	9.500	-0.040	-0.418%	1.83万	0.00亿	0.000%
2026-04-14	9.540	9.570	9.590	9.440	0.070	0.737%	1.54万	0.00亿	0.000%
2026-04-13	9.670	9.500	9.670	9.450	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-10	9.530	9.640	9.750	9.520	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-09	9.650	9.440	9.680	9.410	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-08	9.620	9.650	9.690	9.570	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-07	9.390	9.470	9.540	9.290	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-03	9.740	9.380	9.740	9.320	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-02	9.730	9.660	9.750	9.620	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-01	9.610	9.690	9.690	9.550	0.000	0.000%	1.99万	0.00亿	0.000%