七一二（603712）历史行情

以下为七一二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	11.210	11.260	11.310	10.820	0.000	0.000%	1,059.93万	1.17亿	1.373%
2026-10-08	11.340	11.260	11.640	11.180	-0.150	-1.315%	7.09万	0.00亿	0.000%
2026-10-07	11.350	11.410	11.600	11.200	0.130	1.152%	759.45万	0.86亿	0.984%
2026-10-06	11.350	11.410	11.600	11.200	0.130	1.152%	759.45万	0.86亿	0.984%
2026-10-05	11.350	11.410	11.600	11.200	0.130	1.152%	759.45万	0.86亿	0.984%
2026-10-02	11.350	11.410	11.600	11.200	0.130	1.152%	759.45万	0.86亿	0.984%
2026-10-01	11.350	11.410	11.600	11.200	0.130	1.152%	759.45万	0.86亿	0.984%
2026-09-30	11.350	11.410	11.600	11.200	0.130	1.152%	7.59万	0.00亿	0.000%
2026-09-29	11.180	11.280	11.350	11.100	0.070	0.624%	6.22万	0.00亿	0.000%
2026-09-28	11.410	11.210	11.480	11.020	-0.200	-1.753%	8.66万	0.00亿	0.000%
2026-09-27	11.490	11.410	11.650	11.400	-0.130	-1.127%	689.35万	0.79亿	0.893%
2026-09-24	11.490	11.410	11.650	11.400	-0.130	-1.127%	6.89万	0.00亿	0.000%
2026-09-23	11.800	11.540	11.800	11.490	-0.280	-2.369%	11.08万	0.00亿	0.000%
2026-09-22	11.860	11.820	12.050	11.700	-0.040	-0.337%	12.86万	0.00亿	0.000%
2026-09-21	11.320	11.860	12.050	11.320	0.520	4.586%	16.50万	0.00亿	0.000%
2026-09-18	11.300	11.340	11.490	11.280	0.060	0.532%	6.94万	0.00亿	0.000%
2026-09-17	11.470	11.280	11.520	11.220	-0.210	-1.828%	7.03万	0.00亿	0.000%
2026-09-16	11.360	11.490	11.560	11.360	0.090	0.789%	7.71万	0.00亿	0.000%
2026-09-15	11.640	11.400	11.770	11.390	-0.310	-2.647%	10.90万	0.00亿	0.000%
2026-09-14	12.060	11.710	12.500	11.620	-0.320	-2.660%	20.53万	0.00亿	0.000%
2026-09-11	11.810	12.030	12.120	11.510	0.220	1.863%	14.82万	0.00亿	0.000%
2026-09-10	11.940	11.810	11.940	11.710	-0.060	-0.505%	6.39万	0.00亿	0.000%
2026-09-09	11.870	11.870	12.040	11.800	-0.030	-0.252%	6.31万	0.00亿	0.000%
2026-09-08	11.760	11.900	11.930	11.670	0.180	1.536%	8.06万	0.00亿	0.000%
2026-09-07	11.940	11.720	11.970	11.660	-0.180	-1.513%	8.52万	0.00亿	0.000%
2026-09-04	11.660	11.900	12.080	11.660	0.240	2.058%	12.82万	0.00亿	0.000%
2026-09-03	11.860	11.660	11.880	11.640	-0.170	-1.437%	7.52万	0.00亿	0.000%
2026-09-02	11.700	11.830	11.870	11.600	0.060	0.510%	11.18万	0.00亿	0.000%
2026-09-01	11.750	11.770	11.990	11.710	0.030	0.256%	10.57万	0.00亿	0.000%
2026-08-31	11.490	11.740	11.770	11.440	0.280	2.443%	10.61万	0.00亿	0.000%
2026-08-28	11.400	11.460	11.550	11.360	0.040	0.350%	6.63万	0.00亿	0.000%
2026-08-27	11.330	11.420	11.450	11.250	0.140	1.241%	10.44万	0.00亿	0.000%
2026-08-26	10.910	11.280	11.330	10.910	0.320	2.920%	13.77万	0.00亿	0.000%
2026-08-25	10.780	10.960	11.000	10.650	0.180	1.670%	12.92万	0.00亿	0.000%
2026-08-24	11.180	10.780	11.210	10.670	-0.380	-3.405%	12.07万	0.00亿	0.000%
2026-08-21	11.190	11.160	11.290	11.010	-0.040	-0.357%	6.89万	0.00亿	0.000%
2026-08-20	11.230	11.200	11.330	11.110	0.040	0.358%	8.60万	0.00亿	0.000%
2026-08-19	11.700	11.160	11.850	11.130	-0.620	-5.263%	14.32万	0.00亿	0.000%
2026-08-18	11.980	11.780	11.990	11.620	-0.190	-1.587%	9.88万	0.00亿	0.000%
2026-08-17	12.000	11.970	12.070	11.870	-0.040	-0.333%	8.15万	0.00亿	0.000%
2026-08-14	11.970	12.010	12.170	11.890	0.060	0.502%	8.32万	0.00亿	0.000%
2026-08-13	12.080	11.950	12.160	11.950	-0.180	-1.484%	8.79万	0.00亿	0.000%
2026-08-12	12.070	12.130	12.180	12.020	0.050	0.414%	7.53万	0.00亿	0.000%
2026-08-11	12.270	12.080	12.280	11.960	-0.340	-2.738%	10.66万	0.00亿	0.000%
2026-08-10	12.100	12.420	12.440	11.880	0.310	2.560%	11.87万	0.00亿	0.000%
2026-08-07	12.050	12.110	12.120	11.720	0.060	0.498%	9.50万	0.00亿	0.000%
2026-08-06	12.130	12.050	12.270	11.850	-0.110	-0.905%	10.82万	0.00亿	0.000%
2026-08-05	12.180	12.160	12.250	12.000	0.080	0.662%	9.95万	0.00亿	0.000%
2026-08-04	12.270	12.080	12.270	12.000	-0.040	-0.330%	11.58万	0.00亿	0.000%
2026-08-03	11.700	12.120	12.150	11.700	0.280	2.365%	9.36万	0.00亿	0.000%
2026-07-31	11.640	11.840	11.880	11.560	0.340	2.957%	11.25万	0.00亿	0.000%
2026-07-30	11.420	11.500	11.770	11.410	0.000	0.000%	10.63万	0.00亿	0.000%
2026-07-29	11.210	11.500	11.580	11.200	0.230	2.041%	11.07万	0.00亿	0.000%
2026-07-28	11.250	11.270	11.500	11.200	0.020	0.178%	8.71万	0.00亿	0.000%
2026-07-27	10.850	11.250	11.260	10.800	0.360	3.306%	9.35万	0.00亿	0.000%
2026-07-24	11.140	10.890	11.410	10.860	-0.310	-2.768%	11.11万	0.00亿	0.000%
2026-07-23	10.950	11.200	11.220	10.910	0.200	1.818%	10.28万	0.00亿	0.000%
2026-07-22	11.110	11.000	11.160	10.920	-0.140	-1.257%	8.28万	0.00亿	0.000%
2026-07-21	11.130	11.140	11.270	10.760	0.010	0.090%	11.30万	0.00亿	0.000%
2026-07-20	11.340	11.130	11.430	10.910	-0.150	-1.330%	11.68万	0.00亿	0.000%
2026-07-17	11.600	11.280	11.760	11.150	-0.390	-3.342%	11.10万	0.00亿	0.000%
2026-07-16	11.280	11.670	11.920	11.200	0.290	2.548%	13.39万	0.00亿	0.000%
2026-07-15	11.110	11.380	11.520	11.100	0.130	1.156%	13.18万	0.00亿	0.000%
2026-07-14	11.830	11.250	11.830	11.070	-0.550	-4.661%	17.10万	0.00亿	0.000%
2026-07-13	12.860	11.800	12.870	11.730	-1.010	-7.884%	26.27万	0.00亿	0.000%
2026-07-10	11.940	12.810	13.110	11.860	0.890	7.466%	32.61万	0.00亿	0.000%
2026-07-09	11.940	11.920	11.970	11.550	0.060	0.506%	8.44万	0.00亿	0.000%
2026-07-08	12.110	11.860	12.130	11.780	-0.220	-1.821%	6.98万	0.00亿	0.000%
2026-07-07	12.470	12.080	12.550	11.970	-0.380	-3.050%	9.64万	0.00亿	0.000%
2026-07-06	12.930	12.460	13.090	12.450	-0.510	-3.932%	12.65万	0.00亿	0.000%
2026-07-03	12.570	12.970	13.070	12.550	0.420	3.347%	15.55万	0.00亿	0.000%
2026-07-02	13.030	12.550	13.150	12.510	-0.510	-3.905%	14.26万	0.00亿	0.000%
2026-07-01	12.870	13.060	13.220	12.870	0.170	1.319%	11.20万	0.00亿	0.000%
2026-06-30	12.360	12.890	13.130	12.360	0.460	3.701%	17.39万	0.00亿	0.000%
2026-06-29	12.350	12.430	12.500	11.920	0.030	0.242%	12.46万	0.00亿	0.000%
2026-06-26	12.550	12.400	12.610	12.280	-0.230	-1.821%	11.01万	0.00亿	0.000%
2026-06-25	12.780	12.630	13.150	12.570	-0.240	-1.865%	11.76万	0.00亿	0.000%
2026-06-24	12.620	12.870	13.000	12.420	0.190	1.498%	18.19万	0.00亿	0.000%
2026-06-23	12.700	12.680	12.950	12.550	-0.060	-0.471%	12.07万	0.00亿	0.000%
2026-06-22	13.100	12.740	13.130	12.260	-0.490	-3.704%	19.03万	0.00亿	0.000%
2026-06-18	13.150	13.230	13.440	12.620	0.070	0.532%	14.92万	0.00亿	0.000%
2026-06-17	13.440	13.160	13.580	13.140	-0.340	-2.519%	10.69万	0.00亿	0.000%
2026-06-16	13.620	13.500	13.720	13.330	-0.120	-0.881%	8.17万	0.00亿	0.000%
2026-06-15	13.600	13.620	14.030	13.510	-0.170	-1.233%	11.98万	0.00亿	0.000%
2026-06-12	13.400	13.790	14.050	13.220	0.530	3.997%	23.53万	0.00亿	0.000%
2026-06-11	13.260	13.260	13.640	13.130	-0.200	-1.486%	9.78万	0.00亿	0.000%
2026-06-10	13.520	13.460	13.800	13.170	-0.200	-1.464%	8.64万	0.00亿	0.000%
2026-06-09	13.700	13.660	13.750	13.440	0.060	0.441%	7.32万	0.00亿	0.000%
2026-06-08	14.000	13.600	14.260	13.560	-0.660	-4.628%	10.45万	0.00亿	0.000%
2026-06-05	14.000	14.260	14.480	13.940	0.310	2.222%	10.54万	0.00亿	0.000%
2026-06-04	14.280	13.950	14.290	13.900	-0.340	-2.379%	7.60万	0.00亿	0.000%
2026-06-03	14.550	14.290	14.750	14.220	-0.350	-2.391%	8.94万	0.00亿	0.000%
2026-06-02	14.790	14.640	14.790	14.320	-0.170	-1.148%	8.24万	0.00亿	0.000%
2026-06-01	14.710	14.810	14.890	14.530	0.110	0.748%	9.30万	0.00亿	0.000%
2026-05-29	15.300	14.700	15.410	14.620	-0.710	-4.607%	14.38万	0.00亿	0.000%
2026-05-28	15.240	15.410	15.650	15.110	0.130	0.851%	9.44万	0.00亿	0.000%
2026-05-27	15.750	15.280	16.080	15.200	-0.520	-3.291%	11.64万	0.00亿	0.000%
2026-05-26	16.330	15.800	16.330	15.610	-0.630	-3.834%	14.25万	0.00亿	0.000%
2026-05-25	15.700	16.430	16.770	15.700	0.650	4.119%	21.42万	0.00亿	0.000%
2026-05-22	15.780	15.780	16.020	15.480	0.070	0.446%	11.89万	0.00亿	0.000%
2026-05-21	16.300	15.710	16.490	15.700	-0.640	-3.914%	15.09万	0.00亿	0.000%
2026-05-20	15.880	16.350	16.830	15.520	0.270	1.679%	30.71万	0.00亿	0.000%
2026-05-19	14.890	16.080	16.290	14.780	1.180	7.919%	17.97万	0.00亿	0.000%
2026-05-18	15.000	14.900	15.090	14.650	-0.110	-0.733%	10.57万	0.00亿	0.000%
2026-05-15	15.590	15.010	15.680	14.900	-0.580	-3.720%	16.79万	0.00亿	0.000%
2026-05-14	16.250	15.590	16.390	15.560	-0.640	-3.943%	13.48万	0.00亿	0.000%
2026-05-13	16.260	16.230	16.450	16.130	-0.130	-0.795%	10.19万	0.00亿	0.000%
2026-05-12	16.710	16.360	16.720	16.260	-0.350	-2.095%	10.15万	0.00亿	0.000%
2026-05-11	16.700	16.710	17.260	16.580	0.020	0.120%	19.73万	0.00亿	0.000%
2026-05-08	16.090	16.690	16.720	16.000	0.550	3.408%	15.28万	0.00亿	0.000%
2026-05-07	16.180	16.140	16.210	16.020	-0.020	-0.124%	7.90万	0.00亿	0.000%
2026-05-06	16.160	16.160	16.390	16.050	0.060	0.373%	9.86万	0.00亿	0.000%
2026-04-30	15.610	16.100	16.440	15.610	0.360	2.287%	9.36万	0.00亿	0.000%
2026-04-29	15.600	15.740	15.830	15.580	0.190	1.222%	7.38万	0.00亿	0.000%
2026-04-28	16.160	15.550	16.170	15.490	-0.650	-4.012%	10.23万	0.00亿	0.000%
2026-04-27	16.240	16.200	16.250	15.820	0.120	0.746%	6.96万	0.00亿	0.000%
2026-04-24	16.310	16.080	16.390	16.040	-0.340	-2.071%	7.97万	0.00亿	0.000%
2026-04-23	16.450	16.420	16.740	16.380	0.060	0.367%	11.46万	0.00亿	0.000%
2026-04-22	16.420	16.360	16.560	16.340	-0.200	-1.208%	8.32万	0.00亿	0.000%
2026-04-21	16.670	16.560	16.750	16.420	-0.140	-0.838%	7.11万	0.00亿	0.000%
2026-04-20	16.500	16.700	16.760	16.460	0.190	1.151%	8.90万	0.00亿	0.000%
2026-04-17	16.530	16.510	16.600	16.310	-0.050	-0.302%	5.97万	0.00亿	0.000%
2026-04-16	16.480	16.560	16.600	16.340	0.090	0.546%	7.00万	0.00亿	0.000%
2026-04-15	16.500	16.470	16.750	16.440	-0.010	-0.061%	8.98万	0.00亿	0.000%
2026-04-14	16.450	16.480	16.510	16.290	0.100	0.611%	7.42万	0.00亿	0.000%
2026-04-13	16.230	16.380	16.440	16.140	0.000	0.000%	6.03万	0.00亿	0.000%
2026-04-10	16.150	16.280	16.460	16.150	0.000	0.000%	9.79万	0.00亿	0.000%
2026-04-09	16.200	16.050	16.250	15.980	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-08	15.990	16.330	16.350	15.920	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-07	15.490	15.670	15.780	15.470	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-03	15.800	15.510	15.960	15.360	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-02	16.200	15.840	16.340	15.760	0.000	0.000%	9.06万	0.00亿	0.000%
2026-04-01	16.450	16.260	16.450	16.060	0.000	0.000%	6.95万	0.00亿	0.000%