至纯科技（603690）历史行情

以下为至纯科技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	21.430	20.730	21.430	19.960	-0.770	-3.581%	1,829.71万	3.75亿	4.778%
2026-10-08	22.590	21.500	22.590	21.250	-0.720	-3.240%	12.62万	0.00亿	0.000%
2026-10-07	23.180	22.220	23.190	22.070	-0.730	-3.181%	1,259.85万	2.83亿	3.290%
2026-10-06	23.180	22.220	23.190	22.070	-0.730	-3.181%	1,259.85万	2.83亿	3.290%
2026-10-05	23.180	22.220	23.190	22.070	-0.730	-3.181%	1,259.85万	2.83亿	3.290%
2026-10-02	23.180	22.220	23.190	22.070	-0.730	-3.181%	1,259.85万	2.83亿	3.290%
2026-10-01	23.180	22.220	23.190	22.070	-0.730	-3.181%	1,259.85万	2.83亿	3.290%
2026-09-30	23.180	22.220	23.190	22.070	-0.730	-3.181%	12.60万	0.00亿	0.000%
2026-09-29	22.980	22.950	23.400	22.660	-0.100	-0.434%	10.25万	0.00亿	0.000%
2026-09-28	24.110	23.050	24.240	22.770	-1.250	-5.144%	20.10万	0.00亿	0.000%
2026-09-27	24.070	24.300	25.010	24.030	0.060	0.248%	2,290.14万	5.61亿	5.980%
2026-09-24	24.070	24.300	25.010	24.030	0.060	0.248%	22.90万	0.00亿	0.000%
2026-09-23	24.070	24.240	24.480	23.850	0.210	0.874%	13.79万	0.00亿	0.000%
2026-09-22	24.450	24.030	24.780	23.950	-0.170	-0.702%	17.87万	0.00亿	0.000%
2026-09-21	24.500	24.200	24.580	23.910	-0.180	-0.738%	18.63万	0.00亿	0.000%
2026-09-18	24.350	24.380	24.660	23.850	0.420	1.753%	20.38万	0.00亿	0.000%
2026-09-17	24.000	23.960	24.640	23.730	-0.280	-1.155%	15.95万	0.00亿	0.000%
2026-09-16	23.620	24.240	24.350	23.190	0.630	2.668%	18.16万	0.00亿	0.000%
2026-09-15	23.180	23.610	23.960	23.020	0.340	1.461%	11.55万	0.00亿	0.000%
2026-09-14	22.800	23.270	23.490	22.410	0.170	0.736%	12.23万	0.00亿	0.000%
2026-09-11	23.360	23.100	23.500	22.440	-0.590	-2.491%	15.90万	0.00亿	0.000%
2026-09-10	23.250	23.690	24.080	22.870	0.280	1.196%	15.45万	0.00亿	0.000%
2026-09-09	23.980	23.410	24.220	23.260	-0.390	-1.639%	12.68万	0.00亿	0.000%
2026-09-08	24.080	23.800	24.380	23.670	-0.370	-1.531%	14.97万	0.00亿	0.000%
2026-09-07	23.700	24.170	24.480	23.330	0.880	3.778%	21.26万	0.00亿	0.000%
2026-09-04	24.980	23.290	25.150	23.070	-1.340	-5.441%	24.19万	0.00亿	0.000%
2026-09-03	24.450	24.630	25.020	23.980	0.370	1.525%	18.82万	0.00亿	0.000%
2026-09-02	23.770	24.260	24.550	23.500	0.160	0.664%	16.07万	0.00亿	0.000%
2026-09-01	25.100	24.100	25.100	24.000	-0.910	-3.639%	16.44万	0.00亿	0.000%
2026-08-31	24.540	25.010	25.080	24.330	-0.010	-0.040%	14.95万	0.00亿	0.000%
2026-08-28	25.550	25.020	26.220	24.990	-0.610	-2.380%	23.40万	0.00亿	0.000%
2026-08-27	24.840	25.630	26.190	24.430	0.910	3.681%	25.90万	0.00亿	0.000%
2026-08-26	25.820	24.720	25.890	24.520	-0.970	-3.776%	20.46万	0.00亿	0.000%
2026-08-25	24.680	25.690	26.000	24.110	0.190	0.745%	28.61万	0.00亿	0.000%
2026-08-24	25.400	25.500	25.800	24.920	0.090	0.354%	22.34万	0.00亿	0.000%
2026-08-21	25.180	25.410	25.860	24.800	0.050	0.197%	16.95万	0.00亿	0.000%
2026-08-20	26.330	25.360	26.360	25.140	-0.620	-2.386%	23.72万	0.00亿	0.000%
2026-08-19	26.520	25.980	27.590	25.890	-1.680	-6.074%	35.51万	0.00亿	0.000%
2026-08-18	26.950	27.660	28.270	26.950	0.520	1.916%	46.62万	0.00亿	0.000%
2026-08-17	26.080	27.140	27.610	25.660	1.090	4.184%	50.71万	0.00亿	0.000%
2026-08-14	27.000	26.050	27.280	25.610	-0.250	-0.951%	34.99万	0.00亿	0.000%
2026-08-13	28.030	26.300	28.580	26.200	-1.000	-3.663%	55.93万	0.00亿	0.000%
2026-08-12	25.030	27.300	27.300	24.960	2.480	9.992%	25.17万	0.00亿	0.000%
2026-08-11	24.730	24.820	25.500	24.500	-0.260	-1.037%	34.76万	0.00亿	0.000%
2026-08-10	24.180	25.080	25.410	24.050	1.290	5.422%	46.35万	0.00亿	0.000%
2026-08-07	23.420	23.790	24.020	23.000	0.200	0.848%	43.82万	0.00亿	0.000%
2026-08-06	22.570	23.590	23.840	22.500	0.430	1.857%	50.16万	0.00亿	0.000%
2026-08-05	21.500	23.160	23.470	21.500	1.320	6.044%	61.69万	0.00亿	0.000%
2026-08-04	21.410	21.840	22.170	20.920	0.640	3.019%	48.24万	0.00亿	0.000%
2026-08-03	21.000	21.200	21.870	20.770	-0.500	-2.304%	41.68万	0.00亿	0.000%
2026-07-31	23.280	21.700	23.400	21.700	-0.590	-2.647%	76.77万	0.00亿	0.000%
2026-07-30	23.660	22.290	23.970	22.290	-2.480	-10.012%	49.23万	0.00亿	0.000%
2026-07-29	25.100	24.770	25.710	23.400	-1.230	-4.731%	84.76万	0.00亿	0.000%
2026-07-28	27.370	26.000	27.370	25.710	1.120	4.502%	92.69万	0.00亿	0.000%
2026-07-27	23.760	24.880	24.880	23.500	2.260	9.991%	35.65万	0.00亿	0.000%
2026-07-24	20.300	22.620	22.620	20.130	2.060	10.019%	19.08万	0.00亿	0.000%
2026-07-23	21.230	20.560	21.660	20.380	-0.700	-3.293%	22.67万	0.00亿	0.000%
2026-07-22	21.440	21.260	22.600	21.080	-0.950	-4.277%	38.74万	0.00亿	0.000%
2026-07-21	21.030	22.210	22.270	19.460	0.590	2.729%	57.77万	0.00亿	0.000%
2026-07-20	23.960	21.620	24.100	21.620	-2.400	-9.992%	31.32万	0.00亿	0.000%
2026-07-17	26.330	24.020	26.700	24.020	-2.670	-10.004%	30.67万	0.00亿	0.000%
2026-07-16	27.200	26.690	28.760	26.450	-1.390	-4.950%	29.94万	0.00亿	0.000%
2026-07-15	30.490	28.080	30.800	27.710	-1.720	-5.772%	30.83万	0.00亿	0.000%
2026-07-14	30.450	29.800	31.430	28.840	-1.200	-3.871%	39.46万	0.00亿	0.000%
2026-07-13	29.990	31.000	33.950	29.990	-2.320	-6.963%	57.38万	0.00亿	0.000%
2026-07-10	34.000	33.320	36.980	33.300	-0.300	-0.892%	63.21万	0.00亿	0.000%
2026-07-09	33.000	33.620	33.970	32.000	1.310	4.054%	32.37万	0.00亿	0.000%
2026-07-08	33.900	32.310	34.230	31.000	-1.590	-4.690%	28.95万	0.00亿	0.000%
2026-07-07	32.640	33.900	35.400	32.310	0.720	2.170%	36.84万	0.00亿	0.000%
2026-07-06	33.290	33.180	34.330	31.180	0.500	1.530%	41.06万	0.00亿	0.000%
2026-07-03	35.440	32.680	35.670	32.510	-2.760	-7.788%	47.38万	0.00亿	0.000%
2026-07-02	34.160	35.440	37.550	33.030	-1.260	-3.433%	58.08万	0.00亿	0.000%
2026-07-01	35.380	36.700	38.210	34.880	1.300	3.672%	65.03万	0.00亿	0.000%
2026-06-30	34.500	35.400	37.000	34.410	0.010	0.028%	56.24万	0.00亿	0.000%
2026-06-29	36.000	35.390	37.220	33.610	-0.100	-0.282%	72.53万	0.00亿	0.000%
2026-06-26	34.000	35.490	36.180	33.800	0.920	2.661%	81.55万	0.00亿	0.000%
2026-06-25	31.780	34.570	34.570	30.750	3.140	9.990%	62.07万	0.00亿	0.000%
2026-06-24	31.200	31.430	31.860	30.390	0.090	0.287%	36.51万	0.00亿	0.000%
2026-06-23	30.430	31.340	32.420	30.160	0.510	1.654%	44.70万	0.00亿	0.000%
2026-06-22	29.720	30.830	31.220	29.510	1.510	5.150%	44.08万	0.00亿	0.000%
2026-06-18	28.660	29.320	30.370	28.500	0.390	1.348%	39.84万	0.00亿	0.000%
2026-06-17	28.250	28.930	29.080	28.150	0.230	0.801%	26.97万	0.00亿	0.000%
2026-06-16	27.790	28.700	29.500	27.660	1.190	4.326%	34.03万	0.00亿	0.000%
2026-06-15	27.350	27.510	27.590	26.300	0.830	3.111%	23.39万	0.00亿	0.000%
2026-06-12	29.060	26.680	29.200	26.530	-1.780	-6.254%	40.35万	0.00亿	0.000%
2026-06-11	27.200	28.460	28.710	27.060	1.110	4.059%	31.14万	0.00亿	0.000%
2026-06-10	26.950	27.350	28.330	26.920	-0.170	-0.618%	18.93万	0.00亿	0.000%
2026-06-09	26.280	27.520	27.580	25.750	1.560	6.009%	25.26万	0.00亿	0.000%
2026-06-08	25.010	25.960	26.790	25.010	-0.080	-0.307%	18.42万	0.00亿	0.000%
2026-06-05	26.210	26.040	27.100	25.330	-0.530	-1.995%	19.63万	0.00亿	0.000%
2026-06-04	25.370	26.570	27.060	25.120	0.920	3.587%	22.37万	0.00亿	0.000%
2026-06-03	25.220	25.650	26.650	25.220	0.310	1.223%	19.71万	0.00亿	0.000%
2026-06-02	24.480	25.340	26.630	23.950	0.810	3.302%	28.93万	0.00亿	0.000%
2026-06-01	24.920	24.530	25.540	24.500	-0.390	-1.565%	18.08万	0.00亿	0.000%
2026-05-29	27.530	24.920	27.530	24.920	-2.770	-10.004%	30.27万	0.00亿	0.000%
2026-05-28	26.960	27.690	28.360	26.600	-0.250	-0.895%	29.45万	0.00亿	0.000%
2026-05-27	29.200	27.940	29.720	27.810	-1.430	-4.869%	25.61万	0.00亿	0.000%
2026-05-26	30.500	29.370	30.500	28.400	-1.530	-4.951%	31.08万	0.00亿	0.000%
2026-05-25	29.730	30.900	30.990	28.910	1.060	3.552%	37.13万	0.00亿	0.000%
2026-05-22	29.890	29.840	30.120	28.880	-0.340	-1.127%	34.32万	0.00亿	0.000%
2026-05-21	30.650	30.180	31.770	29.920	-0.870	-2.802%	48.75万	0.00亿	0.000%
2026-05-20	29.100	31.050	31.820	29.050	2.010	6.921%	54.83万	0.00亿	0.000%
2026-05-19	28.050	29.040	29.280	27.550	0.660	2.326%	32.40万	0.00亿	0.000%
2026-05-18	28.160	28.380	28.990	27.370	-0.190	-0.665%	36.06万	0.00亿	0.000%
2026-05-15	28.640	28.570	30.440	28.550	-0.060	-0.210%	58.29万	0.00亿	0.000%
2026-05-14	27.520	28.630	28.770	26.820	1.110	4.033%	39.79万	0.00亿	0.000%
2026-05-13	26.350	27.520	27.950	26.200	0.650	2.419%	26.27万	0.00亿	0.000%
2026-05-12	26.510	26.870	27.050	26.000	0.370	1.396%	23.21万	0.00亿	0.000%
2026-05-11	25.990	26.500	26.670	25.800	0.970	3.799%	21.43万	0.00亿	0.000%
2026-05-08	25.620	25.530	25.850	25.150	-0.320	-1.238%	12.41万	0.00亿	0.000%
2026-05-07	25.650	25.850	25.940	25.210	0.530	2.093%	12.97万	0.00亿	0.000%
2026-05-06	25.310	25.320	26.000	25.160	0.450	1.809%	14.99万	0.00亿	0.000%
2026-04-30	24.450	24.870	25.100	24.400	-0.400	-1.583%	17.61万	0.00亿	0.000%
2026-04-29	24.650	25.270	25.400	24.400	0.490	1.977%	13.82万	0.00亿	0.000%
2026-04-28	23.670	24.780	25.430	23.670	-1.520	-5.779%	26.53万	0.00亿	0.000%
2026-04-27	25.930	26.300	26.490	25.920	0.390	1.505%	12.55万	0.00亿	0.000%
2026-04-24	25.620	25.910	26.250	25.620	0.040	0.155%	8.96万	0.00亿	0.000%
2026-04-23	26.410	25.870	26.450	25.790	-0.440	-1.672%	9.99万	0.00亿	0.000%
2026-04-22	26.050	26.310	26.340	26.000	0.130	0.497%	9.82万	0.00亿	0.000%
2026-04-21	25.890	26.180	26.420	25.600	0.170	0.654%	11.48万	0.00亿	0.000%
2026-04-20	25.620	26.010	26.350	25.350	0.400	1.562%	12.56万	0.00亿	0.000%
2026-04-17	25.190	25.610	25.650	25.120	0.250	0.986%	9.02万	0.00亿	0.000%
2026-04-16	25.480	25.360	25.520	25.130	-0.050	-0.197%	8.11万	0.00亿	0.000%
2026-04-15	25.670	25.410	25.850	25.310	-0.180	-0.703%	7.73万	0.00亿	0.000%
2026-04-14	25.450	25.590	25.690	25.300	0.380	1.507%	8.23万	0.00亿	0.000%
2026-04-13	25.040	25.210	25.380	25.020	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-10	25.290	25.320	25.740	25.250	0.000	0.000%	8.32万	0.00亿	0.000%
2026-04-09	24.900	25.070	25.390	24.770	0.000	0.000%	8.13万	0.00亿	0.000%
2026-04-08	24.680	25.200	25.200	24.560	0.000	0.000%	10.01万	0.00亿	0.000%
2026-04-07	23.700	24.130	24.270	23.630	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-03	23.770	23.410	23.790	23.410	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-02	24.420	23.620	24.530	23.450	0.000	0.000%	8.67万	0.00亿	0.000%
2026-04-01	24.560	24.560	24.730	24.300	0.000	0.000%	6.33万	0.00亿	0.000%