大胜达（603687）历史行情

以下为大胜达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	13.560	13.770	14.000	12.950	0.010	0.073%	1,690.89万	2.26亿	3.074%
2026-10-08	14.170	13.760	14.340	13.670	-0.230	-1.644%	12.36万	0.00亿	0.000%
2026-10-07	14.360	13.990	14.600	13.860	-0.300	-2.099%	1,351.99万	1.92亿	2.458%
2026-10-06	14.360	13.990	14.600	13.860	-0.300	-2.099%	1,351.99万	1.92亿	2.458%
2026-10-05	14.360	13.990	14.600	13.860	-0.300	-2.099%	1,351.99万	1.92亿	2.458%
2026-10-02	14.360	13.990	14.600	13.860	-0.300	-2.099%	1,351.99万	1.92亿	2.458%
2026-10-01	14.360	13.990	14.600	13.860	-0.300	-2.099%	1,351.99万	1.92亿	2.458%
2026-09-30	14.360	13.990	14.600	13.860	-0.300	-2.099%	13.52万	0.00亿	0.000%
2026-09-29	14.150	14.290	14.500	13.920	0.160	1.132%	10.25万	0.00亿	0.000%
2026-09-28	14.960	14.130	15.020	14.000	-0.840	-5.611%	13.29万	0.00亿	0.000%
2026-09-27	15.200	14.970	15.500	14.920	-0.340	-2.221%	1,069.22万	1.62亿	1.944%
2026-09-24	15.200	14.970	15.500	14.920	-0.340	-2.221%	10.69万	0.00亿	0.000%
2026-09-23	15.390	15.310	15.680	15.250	-0.150	-0.970%	11.51万	0.00亿	0.000%
2026-09-22	16.160	15.460	16.160	15.370	-0.310	-1.966%	17.90万	0.00亿	0.000%
2026-09-21	15.960	15.770	16.200	15.700	-0.300	-1.867%	17.94万	0.00亿	0.000%
2026-09-18	15.530	16.070	16.270	15.360	0.600	3.878%	22.92万	0.00亿	0.000%
2026-09-17	15.390	15.470	16.350	15.290	0.050	0.324%	23.54万	0.00亿	0.000%
2026-09-16	15.210	15.420	15.550	14.900	0.180	1.181%	13.77万	0.00亿	0.000%
2026-09-15	15.590	15.240	15.770	14.670	-0.530	-3.361%	24.35万	0.00亿	0.000%
2026-09-14	15.980	15.770	16.240	15.730	-0.230	-1.438%	14.21万	0.00亿	0.000%
2026-09-11	16.100	16.000	16.280	15.750	-0.210	-1.295%	15.89万	0.00亿	0.000%
2026-09-10	16.200	16.210	16.450	16.000	-0.220	-1.339%	13.45万	0.00亿	0.000%
2026-09-09	15.810	16.430	16.580	15.810	0.510	3.204%	23.13万	0.00亿	0.000%
2026-09-08	16.350	15.920	16.580	15.760	-0.390	-2.391%	16.52万	0.00亿	0.000%
2026-09-07	16.250	16.310	16.460	15.830	0.060	0.369%	18.68万	0.00亿	0.000%
2026-09-04	16.800	16.250	16.870	16.090	-0.520	-3.101%	24.89万	0.00亿	0.000%
2026-09-03	16.500	16.770	17.200	16.330	0.370	2.256%	31.57万	0.00亿	0.000%
2026-09-02	16.390	16.400	17.370	16.110	0.100	0.613%	45.49万	0.00亿	0.000%
2026-09-01	15.960	16.300	16.460	15.940	0.290	1.811%	28.93万	0.00亿	0.000%
2026-08-31	15.580	16.010	16.360	15.500	0.110	0.692%	28.55万	0.00亿	0.000%
2026-08-28	15.390	15.900	16.070	15.250	0.510	3.314%	34.11万	0.00亿	0.000%
2026-08-27	14.570	15.390	15.640	14.500	0.750	5.123%	42.72万	0.00亿	0.000%
2026-08-26	14.410	14.640	14.880	13.830	0.230	1.596%	49.11万	0.00亿	0.000%
2026-08-25	12.930	14.410	14.410	12.730	1.310	10.000%	15.78万	0.00亿	0.000%
2026-08-24	13.550	13.100	13.550	12.830	-0.300	-2.239%	10.46万	0.00亿	0.000%
2026-08-21	13.150	13.400	13.590	13.000	0.260	1.979%	10.23万	0.00亿	0.000%
2026-08-20	13.400	13.140	13.450	13.030	0.000	0.000%	14.29万	0.00亿	0.000%
2026-08-19	13.880	13.140	14.130	13.120	-1.240	-8.623%	18.72万	0.00亿	0.000%
2026-08-18	14.900	14.380	15.020	14.350	-0.310	-2.110%	15.97万	0.00亿	0.000%
2026-08-17	14.320	14.690	14.780	14.190	0.460	3.233%	14.55万	0.00亿	0.000%
2026-08-14	14.180	14.230	14.340	13.910	0.050	0.353%	11.43万	0.00亿	0.000%
2026-08-13	14.470	14.180	14.830	14.000	-0.100	-0.700%	15.54万	0.00亿	0.000%
2026-08-12	14.430	14.280	14.650	14.230	-0.120	-0.833%	17.69万	0.00亿	0.000%
2026-08-11	14.730	14.400	14.730	14.130	-0.330	-2.240%	13.49万	0.00亿	0.000%
2026-08-10	14.460	14.730	14.740	14.270	0.280	1.938%	13.47万	0.00亿	0.000%
2026-08-07	14.450	14.450	14.790	14.320	0.010	0.069%	16.58万	0.00亿	0.000%
2026-08-06	14.180	14.440	14.500	14.000	0.340	2.411%	20.81万	0.00亿	0.000%
2026-08-05	13.180	14.100	14.390	13.170	0.830	6.255%	24.72万	0.00亿	0.000%
2026-08-04	12.600	13.270	13.330	12.490	0.780	6.245%	21.34万	0.00亿	0.000%
2026-08-03	12.530	12.490	12.780	12.290	-0.010	-0.080%	12.95万	0.00亿	0.000%
2026-07-31	12.500	12.500	12.960	12.450	0.470	3.907%	24.77万	0.00亿	0.000%
2026-07-30	12.440	12.030	12.810	11.910	-0.470	-3.760%	24.32万	0.00亿	0.000%
2026-07-29	12.730	12.500	12.780	12.070	-0.160	-1.264%	20.24万	0.00亿	0.000%
2026-07-28	12.740	12.660	13.200	12.400	-0.080	-0.628%	21.89万	0.00亿	0.000%
2026-07-27	12.430	12.740	12.750	12.030	0.400	3.241%	16.69万	0.00亿	0.000%
2026-07-24	12.340	12.340	12.740	12.180	-0.230	-1.830%	14.33万	0.00亿	0.000%
2026-07-23	12.630	12.570	12.830	12.400	-0.120	-0.946%	17.47万	0.00亿	0.000%
2026-07-22	12.500	12.690	12.990	12.400	0.000	0.000%	25.36万	0.00亿	0.000%
2026-07-21	12.150	12.690	13.490	11.190	0.390	3.171%	35.12万	0.00亿	0.000%
2026-07-20	13.310	12.300	13.430	11.860	-0.750	-5.747%	32.54万	0.00亿	0.000%
2026-07-17	13.900	13.050	14.200	12.950	-0.980	-6.985%	27.41万	0.00亿	0.000%
2026-07-16	14.480	14.030	15.080	13.930	-0.470	-3.241%	26.44万	0.00亿	0.000%
2026-07-15	15.600	14.500	15.670	14.350	-0.950	-6.149%	28.09万	0.00亿	0.000%
2026-07-14	14.710	15.450	15.860	14.610	1.030	7.143%	49.89万	0.00亿	0.000%
2026-07-13	14.870	14.420	15.270	14.200	-0.760	-5.007%	32.87万	0.00亿	0.000%
2026-07-10	16.180	15.180	16.700	15.170	-1.650	-9.804%	43.60万	0.00亿	0.000%
2026-07-09	16.080	16.830	16.920	15.480	0.700	4.340%	38.48万	0.00亿	0.000%
2026-07-08	16.800	16.130	16.900	15.860	-0.680	-4.045%	30.43万	0.00亿	0.000%
2026-07-07	18.250	16.810	18.530	16.600	-1.160	-6.455%	37.69万	0.00亿	0.000%
2026-07-06	18.990	17.970	19.500	17.850	-0.930	-4.921%	33.15万	0.00亿	0.000%
2026-07-03	19.820	18.900	19.840	18.830	-0.890	-4.497%	38.58万	0.00亿	0.000%
2026-07-02	20.400	19.790	21.640	19.620	-1.130	-5.402%	42.86万	0.00亿	0.000%
2026-07-01	20.560	20.920	21.730	20.160	0.630	3.105%	52.70万	0.00亿	0.000%
2026-06-30	20.260	20.290	20.350	18.700	-0.060	-0.295%	75.21万	0.00亿	0.000%
2026-06-29	18.360	20.350	20.690	18.300	1.540	8.187%	111.11万	0.00亿	0.000%
2026-06-26	17.980	18.810	18.810	17.750	1.710	10.000%	48.09万	0.00亿	0.000%
2026-06-25	18.080	17.100	18.150	17.100	-0.850	-4.735%	33.40万	0.00亿	0.000%
2026-06-24	18.000	17.950	18.200	17.230	-0.450	-2.446%	31.85万	0.00亿	0.000%
2026-06-23	19.040	18.400	19.380	18.080	-1.190	-6.075%	44.53万	0.00亿	0.000%
2026-06-22	19.080	19.590	19.950	17.890	0.180	0.927%	70.07万	0.00亿	0.000%
2026-06-18	18.110	19.410	19.760	17.770	1.000	5.432%	66.50万	0.00亿	0.000%
2026-06-17	18.240	18.410	18.740	17.400	0.320	1.769%	53.62万	0.00亿	0.000%
2026-06-16	18.190	18.090	18.410	17.790	-0.420	-2.269%	36.92万	0.00亿	0.000%
2026-06-15	18.400	18.510	18.660	18.110	0.170	0.927%	33.69万	0.00亿	0.000%
2026-06-12	18.960	18.340	19.090	17.730	-0.620	-3.270%	47.45万	0.00亿	0.000%
2026-06-11	19.070	18.960	19.630	18.460	-0.180	-0.940%	58.63万	0.00亿	0.000%
2026-06-10	17.390	19.140	19.140	16.760	1.740	10.000%	61.75万	0.00亿	0.000%
2026-06-09	18.280	17.400	18.360	16.790	-0.800	-4.396%	41.88万	0.00亿	0.000%
2026-06-08	17.910	18.200	18.920	17.800	-0.460	-2.465%	36.95万	0.00亿	0.000%
2026-06-05	18.760	18.660	19.520	18.400	0.200	1.083%	57.59万	0.00亿	0.000%
2026-06-04	18.460	18.460	18.910	18.160	-0.400	-2.121%	43.08万	0.00亿	0.000%
2026-06-03	17.810	18.860	19.260	17.470	1.010	5.658%	82.76万	0.00亿	0.000%
2026-06-02	16.020	17.850	17.850	15.980	1.630	10.049%	80.67万	0.00亿	0.000%
2026-06-01	15.360	16.220	16.660	15.340	0.650	4.175%	37.97万	0.00亿	0.000%
2026-05-29	15.760	15.570	16.620	15.360	-0.340	-2.137%	33.95万	0.00亿	0.000%
2026-05-28	16.560	15.910	16.610	15.070	-0.180	-1.119%	42.92万	0.00亿	0.000%
2026-05-27	15.710	16.090	16.360	15.190	0.240	1.514%	37.94万	0.00亿	0.000%
2026-05-26	15.960	15.850	16.210	15.270	-0.180	-1.123%	30.49万	0.00亿	0.000%
2026-05-25	16.210	16.030	16.920	15.960	-0.160	-0.988%	34.94万	0.00亿	0.000%
2026-05-22	16.800	16.190	17.040	16.070	-0.540	-3.228%	43.13万	0.00亿	0.000%
2026-05-21	17.600	16.730	17.830	16.640	-0.930	-5.266%	75.38万	0.00亿	0.000%
2026-05-20	16.910	17.660	17.660	16.460	1.610	10.031%	51.84万	0.00亿	0.000%
2026-05-19	15.450	16.050	16.440	15.140	0.470	3.017%	35.98万	0.00亿	0.000%
2026-05-18	15.240	15.580	15.730	15.020	0.070	0.451%	23.16万	0.00亿	0.000%
2026-05-15	15.890	15.510	16.040	15.320	-0.400	-2.514%	27.68万	0.00亿	0.000%
2026-05-14	16.480	15.910	16.810	15.800	-0.700	-4.214%	35.28万	0.00亿	0.000%
2026-05-13	16.450	16.610	17.010	16.240	-0.100	-0.598%	33.45万	0.00亿	0.000%
2026-05-12	17.140	16.710	17.140	16.460	-0.250	-1.474%	29.76万	0.00亿	0.000%
2026-05-11	16.930	16.960	17.350	16.350	0.030	0.177%	51.29万	0.00亿	0.000%
2026-05-08	17.050	16.930	17.120	16.560	-0.230	-1.340%	40.79万	0.00亿	0.000%
2026-05-07	17.370	17.160	17.810	17.040	-0.380	-2.166%	64.48万	0.00亿	0.000%
2026-05-06	17.050	17.540	17.800	16.810	0.400	2.334%	76.53万	0.00亿	0.000%
2026-04-30	15.560	17.140	17.140	15.560	1.560	10.013%	69.53万	0.00亿	0.000%
2026-04-29	14.950	15.580	15.680	14.910	0.500	3.316%	49.62万	0.00亿	0.000%
2026-04-28	15.960	15.080	16.150	14.960	-1.360	-8.273%	72.42万	0.00亿	0.000%
2026-04-27	16.830	16.440	17.460	16.190	-0.220	-1.321%	61.92万	0.00亿	0.000%
2026-04-24	17.670	16.660	17.780	16.660	-1.860	-10.043%	95.35万	0.00亿	0.000%
2026-04-23	18.790	18.520	19.960	18.260	-0.030	-0.162%	83.73万	0.00亿	0.000%
2026-04-22	18.960	18.550	19.150	18.210	-0.960	-4.921%	88.99万	0.00亿	0.000%
2026-04-21	19.480	19.510	19.810	17.790	0.460	2.415%	120.64万	0.00亿	0.000%
2026-04-20	19.160	19.050	19.840	18.440	-0.160	-0.833%	105.44万	0.00亿	0.000%
2026-04-17	19.340	19.210	20.760	18.760	-0.590	-2.980%	133.93万	0.00亿	0.000%
2026-04-16	18.960	19.800	19.800	18.620	1.800	10.000%	158.24万	0.00亿	0.000%
2026-04-15	18.000	18.000	18.000	18.000	1.640	10.024%	21.04万	0.00亿	0.000%
2026-04-14	17.250	16.360	17.250	15.960	-0.590	-3.481%	64.39万	0.00亿	0.000%
2026-04-13	16.110	16.950	16.990	15.550	0.000	0.000%	59.64万	0.00亿	0.000%
2026-04-10	17.920	16.730	18.120	16.680	0.000	0.000%	86.91万	0.00亿	0.000%
2026-04-09	16.850	18.120	18.500	16.160	0.000	0.000%	113.21万	0.00亿	0.000%
2026-04-08	17.060	17.320	17.650	16.510	0.000	0.000%	111.44万	0.00亿	0.000%
2026-04-07	15.150	16.340	16.340	14.760	0.000	0.000%	65.35万	0.00亿	0.000%
2026-04-03	16.130	14.850	16.350	14.640	0.000	0.000%	82.95万	0.00亿	0.000%
2026-04-02	16.930	16.130	17.880	15.810	0.000	0.000%	105.41万	0.00亿	0.000%
2026-04-01	15.240	16.350	16.350	15.240	0.000	0.000%	78.11万	0.00亿	0.000%