锦和商管（603682）历史行情
以下为锦和商管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 | 9.300 | 9.010 | 9.390 | 8.500 | -0.110 | -1.206% | 2,443.26万 | 2.16亿 | 5.171% |
| 2026-10-08 | 10.300 | 9.120 | 10.300 | 9.000 | -0.310 | -3.287% | 28.21万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.450 | 9.430 | 9.550 | 9.230 | 0.070 | 0.748% | 754.13万 | 0.71亿 | 1.596% |
| 2026-10-06 | 9.450 | 9.430 | 9.550 | 9.230 | 0.070 | 0.748% | 754.13万 | 0.71亿 | 1.596% |
| 2026-10-05 | 9.450 | 9.430 | 9.550 | 9.230 | 0.070 | 0.748% | 754.13万 | 0.71亿 | 1.596% |
| 2026-10-02 | 9.450 | 9.430 | 9.550 | 9.230 | 0.070 | 0.748% | 754.13万 | 0.71亿 | 1.596% |
| 2026-10-01 | 9.450 | 9.430 | 9.550 | 9.230 | 0.070 | 0.748% | 754.13万 | 0.71亿 | 1.596% |
| 2026-09-30 | 9.450 | 9.430 | 9.550 | 9.230 | 0.070 | 0.748% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.330 | 9.360 | 9.410 | 9.220 | 0.050 | 0.537% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.710 | 9.310 | 9.760 | 9.280 | -0.340 | -3.523% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.940 | 9.650 | 9.940 | 9.630 | -0.110 | -1.127% | 630.76万 | 0.61亿 | 1.335% |
| 2026-09-24 | 9.940 | 9.650 | 9.940 | 9.630 | -0.110 | -1.127% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.100 | 9.760 | 10.100 | 9.730 | -0.240 | -2.400% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.800 | 10.000 | 10.150 | 9.800 | 0.090 | 0.908% | 8.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.690 | 9.910 | 9.910 | 9.670 | 0.220 | 2.270% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.750 | 9.690 | 9.970 | 9.590 | -0.050 | -0.513% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.730 | 9.740 | 9.880 | 9.650 | -0.080 | -0.815% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.560 | 9.820 | 9.890 | 9.510 | 0.190 | 1.973% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.790 | 9.630 | 9.870 | 9.610 | -0.220 | -2.234% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 10.000 | 9.850 | 10.090 | 9.800 | -0.140 | -1.401% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 10.040 | 9.990 | 10.110 | 9.780 | -0.150 | -1.479% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.240 | 10.140 | 10.350 | 10.040 | -0.250 | -2.406% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.600 | 10.390 | 10.630 | 10.290 | -0.140 | -1.330% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.940 | 10.530 | 10.950 | 10.450 | -0.270 | -2.500% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.620 | 10.800 | 10.950 | 10.510 | 0.170 | 1.599% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 10.960 | 10.630 | 11.090 | 10.570 | -0.270 | -2.477% | 9.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 11.070 | 10.900 | 11.340 | 10.870 | -0.200 | -1.802% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 11.010 | 11.100 | 11.260 | 10.710 | 0.070 | 0.635% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 11.010 | 11.030 | 11.330 | 10.940 | -0.180 | -1.606% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 11.800 | 11.210 | 11.800 | 11.120 | -0.550 | -4.677% | 15.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 11.350 | 11.760 | 12.150 | 11.330 | 0.400 | 3.521% | 20.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 11.220 | 11.360 | 11.640 | 11.220 | 0.050 | 0.442% | 11.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 11.750 | 11.310 | 11.770 | 11.230 | -0.380 | -3.251% | 15.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 11.160 | 11.690 | 11.720 | 11.020 | 0.420 | 3.727% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 11.580 | 11.270 | 11.690 | 11.110 | -0.150 | -1.313% | 17.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 11.480 | 11.420 | 11.670 | 11.150 | -0.040 | -0.349% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 11.940 | 11.460 | 12.350 | 11.350 | -0.250 | -2.135% | 19.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 11.850 | 11.710 | 12.090 | 11.590 | -0.300 | -2.498% | 20.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 12.000 | 12.010 | 12.190 | 11.800 | 0.000 | 0.000% | 24.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 11.840 | 12.010 | 12.150 | 10.750 | 0.170 | 1.436% | 42.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 13.000 | 11.840 | 13.600 | 11.840 | -1.320 | -10.030% | 40.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 12.360 | 13.160 | 13.430 | 12.360 | 0.850 | 6.905% | 28.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 11.800 | 12.310 | 12.540 | 11.660 | 0.510 | 4.322% | 22.36万 | 0.00亿 | 0.000% |
| 2026-08-11 | 11.580 | 11.800 | 12.190 | 11.400 | 0.220 | 1.900% | 22.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 11.020 | 11.580 | 11.590 | 10.690 | 0.300 | 2.660% | 27.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 11.370 | 11.280 | 11.840 | 11.110 | -0.120 | -1.053% | 26.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 10.700 | 11.400 | 11.420 | 10.510 | 0.390 | 3.542% | 34.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 10.100 | 11.010 | 11.100 | 9.810 | 0.830 | 8.153% | 44.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 10.300 | 10.180 | 10.440 | 9.750 | -0.380 | -3.598% | 59.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.990 | 10.560 | 10.560 | 9.890 | 0.960 | 10.000% | 36.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.700 | 9.600 | 9.600 | 8.700 | 0.870 | 9.966% | 26.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.540 | 8.730 | 8.880 | 8.520 | 0.190 | 2.225% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.570 | 8.540 | 8.830 | 8.460 | -0.060 | -0.698% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.140 | 8.600 | 8.650 | 8.080 | 0.360 | 4.369% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.740 | 8.240 | 8.250 | 7.730 | 0.530 | 6.874% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.800 | 7.710 | 7.930 | 7.660 | -0.210 | -2.652% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.480 | 7.920 | 8.140 | 7.380 | 0.440 | 5.882% | 15.40万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.680 | 7.480 | 7.680 | 7.270 | -0.250 | -3.234% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.530 | 7.730 | 7.760 | 6.760 | 0.220 | 2.929% | 21.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.130 | 7.510 | 8.180 | 7.270 | -0.560 | -6.939% | 18.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.630 | 8.070 | 8.720 | 7.810 | -0.610 | -7.028% | 17.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.000 | 8.680 | 9.150 | 8.600 | -0.390 | -4.300% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.900 | 9.070 | 9.200 | 8.780 | 0.140 | 1.568% | 17.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.950 | 8.930 | 9.160 | 8.520 | 0.150 | 1.708% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.650 | 8.780 | 9.300 | 8.600 | 0.100 | 1.152% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.930 | 8.680 | 8.750 | 7.890 | 0.730 | 9.182% | 29.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.010 | 7.950 | 8.140 | 7.820 | -0.050 | -0.625% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.130 | 8.000 | 8.300 | 7.920 | -0.140 | -1.720% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.850 | 8.140 | 8.590 | 7.850 | 0.070 | 0.867% | 18.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.480 | 8.070 | 8.640 | 8.070 | -0.900 | -10.033% | 19.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.510 | 8.970 | 9.020 | 8.510 | 0.260 | 2.985% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.120 | 8.710 | 8.850 | 7.970 | 0.570 | 7.002% | 27.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.600 | 8.140 | 8.140 | 7.460 | 0.740 | 10.000% | 18.08万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.700 | 7.400 | 7.950 | 7.270 | -0.300 | -3.896% | 12.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.480 | 7.700 | 7.750 | 7.270 | 0.340 | 4.620% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.290 | 7.360 | 7.790 | 7.260 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.930 | 7.360 | 7.990 | 7.330 | -0.480 | -6.122% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.540 | 7.840 | 8.300 | 7.420 | 0.280 | 3.704% | 19.22万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.190 | 7.560 | 7.580 | 7.180 | 0.300 | 4.132% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.810 | 7.260 | 7.820 | 7.070 | -0.600 | -7.634% | 20.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.970 | 7.860 | 8.000 | 7.800 | -0.180 | -2.239% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.180 | 8.040 | 8.180 | 7.850 | -0.050 | -0.618% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.290 | 8.090 | 8.320 | 7.950 | -0.210 | -2.530% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.390 | 8.300 | 8.590 | 8.250 | -0.090 | -1.073% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.460 | 8.390 | 8.590 | 8.230 | 0.100 | 1.206% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.270 | 8.290 | 8.550 | 8.120 | -0.060 | -0.719% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.480 | 8.350 | 8.500 | 8.020 | 0.050 | 0.602% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.400 | 8.300 | 8.540 | 8.080 | -0.100 | -1.190% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.400 | 8.400 | 8.730 | 8.330 | -0.210 | -2.439% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.560 | 8.610 | 8.750 | 8.380 | 0.050 | 0.584% | 9.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.960 | 8.560 | 9.090 | 8.490 | -0.410 | -4.571% | 11.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.130 | 8.970 | 9.260 | 8.850 | -0.220 | -2.394% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.030 | 9.190 | 9.280 | 8.960 | -0.040 | -0.433% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.650 | 9.230 | 9.550 | 8.600 | 0.310 | 3.475% | 25.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.110 | 8.920 | 9.200 | 8.700 | -0.190 | -2.086% | 32.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.280 | 9.110 | 9.110 | 8.140 | 0.830 | 10.024% | 13.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.220 | 8.280 | 8.390 | 7.800 | 0.050 | 0.608% | 17.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.420 | 8.230 | 8.490 | 8.100 | -0.270 | -3.176% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.820 | 8.500 | 9.000 | 8.270 | -0.300 | -3.409% | 14.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.800 | 8.800 | 9.200 | 8.700 | 0.040 | 0.457% | 11.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.960 | 8.760 | 9.350 | 8.600 | -0.260 | -2.882% | 16.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.800 | 9.020 | 9.130 | 8.670 | 0.260 | 2.968% | 13.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.000 | 8.760 | 9.220 | 8.640 | -0.170 | -1.904% | 13.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.000 | 8.930 | 9.070 | 8.430 | -0.100 | -1.107% | 13.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.960 | 9.030 | 9.230 | 8.820 | -0.030 | -0.331% | 19.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.270 | 9.060 | 9.440 | 9.030 | -0.220 | -2.371% | 20.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.520 | 9.280 | 9.730 | 9.200 | -0.280 | -2.929% | 43.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.690 | 9.560 | 9.560 | 8.690 | 0.870 | 10.012% | 27.20万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.300 | 8.690 | 8.890 | 7.990 | 0.430 | 5.206% | 21.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.440 | 8.260 | 8.510 | 8.160 | -0.150 | -1.784% | 18.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.610 | 8.410 | 8.640 | 8.370 | -0.230 | -2.662% | 21.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.650 | 8.640 | 8.890 | 8.240 | -0.010 | -0.116% | 19.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.590 | 8.650 | 8.820 | 8.470 | 0.180 | 2.125% | 18.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.320 | 8.470 | 8.600 | 8.210 | 0.090 | 1.074% | 21.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.810 | 8.380 | 8.480 | 7.770 | 0.530 | 6.752% | 39.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.240 | 7.850 | 8.090 | 7.180 | 0.500 | 6.803% | 42.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.070 | 7.350 | 7.350 | 6.980 | 0.230 | 3.230% | 15.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.200 | 7.120 | 7.400 | 7.090 | -0.010 | -0.140% | 13.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.960 | 7.130 | 7.150 | 6.820 | 0.140 | 2.003% | 16.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.440 | 6.990 | 7.440 | 6.920 | -0.210 | -2.917% | 15.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.080 | 7.200 | 7.220 | 6.900 | -0.060 | -0.826% | 20.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.320 | 7.260 | 7.370 | 7.200 | 0.010 | 0.138% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.010 | 7.250 | 7.410 | 6.950 | 0.250 | 3.571% | 31.38万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.920 | 7.000 | 7.090 | 6.630 | -0.010 | -0.143% | 40.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.480 | 7.010 | 7.630 | 6.940 | 0.070 | 1.009% | 57.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.350 | 6.940 | 6.940 | 6.270 | 0.000 | 0.000% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.180 | 6.310 | 6.380 | 6.180 | 0.000 | 0.000% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.220 | 6.180 | 6.330 | 6.180 | 0.000 | 0.000% | 6.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.170 | 6.220 | 6.280 | 6.060 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.900 | 6.070 | 6.090 | 5.870 | 0.000 | 0.000% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.170 | 5.890 | 6.170 | 5.860 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.340 | 6.130 | 6.340 | 6.090 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.430 | 6.310 | 6.490 | 6.260 | 0.000 | 0.000% | 10.46万 | 0.00亿 | 0.000% |