大元泵业（603757）历史行情

以下为大元泵业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	69.040	72.780	73.940	62.660	3.170	4.554%	12.82万	0.00亿	0.000%
2026-10-08	70.950	69.610	72.300	69.010	-1.160	-1.639%	5.94万	0.00亿	0.000%
2026-10-07	69.440	70.770	72.310	68.680	1.460	2.106%	719.00万	5.05亿	3.854%
2026-10-06	69.440	70.770	72.310	68.680	1.460	2.106%	719.00万	5.05亿	3.854%
2026-10-05	69.440	70.770	72.310	68.680	1.460	2.106%	719.00万	5.05亿	3.854%
2026-10-02	69.440	70.770	72.310	68.680	1.460	2.106%	719.00万	5.05亿	3.854%
2026-10-01	69.440	70.770	72.310	68.680	1.460	2.106%	719.00万	5.05亿	3.854%
2026-09-30	69.440	70.770	72.310	68.680	1.460	2.106%	7.19万	0.00亿	0.000%
2026-09-29	65.100	69.310	70.130	64.700	3.280	4.967%	8.81万	0.00亿	0.000%
2026-09-28	67.050	66.030	67.400	63.150	-2.020	-2.968%	8.86万	0.00亿	0.000%
2026-09-27	69.150	68.050	72.990	67.600	-1.850	-2.647%	988.11万	6.96亿	5.297%
2026-09-24	69.150	68.050	72.990	67.600	-1.850	-2.647%	9.88万	0.00亿	0.000%
2026-09-23	70.110	69.900	71.560	69.080	1.200	1.747%	6.69万	0.00亿	0.000%
2026-09-22	71.000	68.700	71.190	67.200	-1.380	-1.969%	7.45万	0.00亿	0.000%
2026-09-21	67.800	70.080	71.200	67.350	1.880	2.757%	8.77万	0.00亿	0.000%
2026-09-18	66.800	68.200	68.550	64.710	1.940	2.928%	9.08万	0.00亿	0.000%
2026-09-17	64.090	66.260	66.470	63.400	2.140	3.337%	9.09万	0.00亿	0.000%
2026-09-16	62.900	64.120	64.800	62.900	0.920	1.456%	5.62万	0.00亿	0.000%
2026-09-15	63.790	63.200	65.160	63.100	-0.780	-1.219%	5.87万	0.00亿	0.000%
2026-09-14	63.000	63.980	64.690	61.560	0.500	0.788%	6.85万	0.00亿	0.000%
2026-09-11	63.250	63.480	64.400	61.470	-1.220	-1.886%	7.35万	0.00亿	0.000%
2026-09-10	66.400	64.700	67.070	64.600	-2.920	-4.318%	8.00万	0.00亿	0.000%
2026-09-09	70.400	67.620	70.900	66.900	-3.550	-4.988%	10.93万	0.00亿	0.000%
2026-09-08	71.660	71.170	71.680	67.570	-1.610	-2.212%	12.14万	0.00亿	0.000%
2026-09-07	70.300	72.780	74.400	68.910	0.470	0.650%	15.46万	0.00亿	0.000%
2026-09-04	78.630	72.310	79.800	71.400	-7.030	-8.861%	19.69万	0.00亿	0.000%
2026-09-03	72.410	79.340	79.340	70.700	7.220	10.011%	17.93万	0.00亿	0.000%
2026-09-02	68.250	72.120	74.290	67.220	2.630	3.785%	14.30万	0.00亿	0.000%
2026-09-01	69.280	69.490	71.250	68.280	0.210	0.303%	12.09万	0.00亿	0.000%
2026-08-31	63.510	69.280	69.720	62.900	4.100	6.290%	13.66万	0.00亿	0.000%
2026-08-28	67.220	65.180	68.000	65.030	-2.520	-3.722%	12.16万	0.00亿	0.000%
2026-08-27	63.510	67.700	68.700	63.510	4.290	6.765%	16.02万	0.00亿	0.000%
2026-08-26	66.090	63.410	67.780	62.750	-2.600	-3.939%	13.65万	0.00亿	0.000%
2026-08-25	60.980	66.010	67.260	60.980	2.610	4.117%	17.56万	0.00亿	0.000%
2026-08-24	62.400	63.400	65.400	61.600	1.140	1.831%	14.11万	0.00亿	0.000%
2026-08-21	57.730	62.260	64.010	57.730	4.080	7.013%	15.23万	0.00亿	0.000%
2026-08-20	58.380	58.180	58.890	56.780	0.720	1.253%	5.38万	0.00亿	0.000%
2026-08-19	61.330	57.460	62.900	57.460	-6.400	-10.022%	9.28万	0.00亿	0.000%
2026-08-18	63.980	63.860	64.370	62.680	-0.520	-0.808%	10.23万	0.00亿	0.000%
2026-08-17	61.900	64.380	64.900	60.350	3.280	5.368%	12.21万	0.00亿	0.000%
2026-08-14	58.940	61.100	62.040	58.890	2.870	4.929%	16.04万	0.00亿	0.000%
2026-08-13	61.400	58.230	62.900	58.230	-3.370	-5.471%	16.28万	0.00亿	0.000%
2026-08-12	61.790	61.600	64.200	59.510	0.200	0.326%	14.94万	0.00亿	0.000%
2026-08-11	61.940	61.400	62.890	60.800	-1.200	-1.917%	8.10万	0.00亿	0.000%
2026-08-10	64.950	62.600	66.200	61.590	-2.310	-3.559%	12.21万	0.00亿	0.000%
2026-08-07	59.600	64.910	64.910	59.600	5.910	10.017%	5.64万	0.00亿	0.000%
2026-08-06	57.400	59.000	60.350	57.040	0.700	1.201%	7.78万	0.00亿	0.000%
2026-08-05	54.500	58.300	60.900	54.500	2.680	4.818%	13.16万	0.00亿	0.000%
2026-08-04	51.780	55.620	55.620	51.560	5.070	10.030%	9.58万	0.00亿	0.000%
2026-08-03	52.400	50.550	53.230	49.550	-1.470	-2.826%	7.97万	0.00亿	0.000%
2026-07-31	53.400	52.020	54.400	51.880	1.560	3.092%	10.99万	0.00亿	0.000%
2026-07-30	56.000	50.460	56.550	50.460	-5.620	-10.021%	8.41万	0.00亿	0.000%
2026-07-29	56.550	56.080	57.400	52.490	-0.460	-0.814%	11.14万	0.00亿	0.000%
2026-07-28	60.980	56.540	63.080	56.540	-6.290	-10.011%	11.19万	0.00亿	0.000%
2026-07-27	59.000	62.830	63.030	57.350	4.070	6.926%	10.11万	0.00亿	0.000%
2026-07-24	59.200	58.760	61.770	56.650	-2.640	-4.300%	14.03万	0.00亿	0.000%
2026-07-23	61.940	61.400	68.100	59.500	-1.320	-2.105%	20.02万	0.00亿	0.000%
2026-07-22	62.000	62.720	67.900	61.900	-2.330	-3.582%	17.69万	0.00亿	0.000%
2026-07-21	61.750	65.050	66.880	61.750	-3.570	-5.203%	23.69万	0.00亿	0.000%
2026-07-20	75.900	68.620	79.760	68.620	-7.630	-10.007%	19.70万	0.00亿	0.000%
2026-07-17	79.170	76.250	86.520	73.300	-3.150	-3.967%	23.73万	0.00亿	0.000%
2026-07-16	74.570	79.400	83.870	70.980	2.500	3.251%	17.74万	0.00亿	0.000%
2026-07-15	77.900	76.900	81.000	70.350	-1.280	-1.637%	22.28万	0.00亿	0.000%
2026-07-14	71.420	78.180	81.300	71.420	3.830	5.151%	19.71万	0.00亿	0.000%
2026-07-13	74.900	74.350	81.890	73.640	-3.080	-3.978%	15.54万	0.00亿	0.000%
2026-07-10	77.020	77.430	80.040	76.250	0.410	0.532%	16.15万	0.00亿	0.000%
2026-07-09	69.720	77.020	77.020	68.450	7.010	10.013%	16.11万	0.00亿	0.000%
2026-07-08	74.100	70.010	77.520	69.900	-4.070	-5.494%	16.90万	0.00亿	0.000%
2026-07-07	81.900	74.080	84.560	72.700	-5.010	-6.335%	21.11万	0.00亿	0.000%
2026-07-06	70.210	79.090	79.090	70.210	7.200	10.015%	15.80万	0.00亿	0.000%
2026-07-03	74.900	71.890	76.870	71.850	-2.080	-2.812%	13.97万	0.00亿	0.000%
2026-07-02	69.900	73.970	79.960	69.900	1.290	1.775%	13.77万	0.00亿	0.000%
2026-07-01	75.310	72.680	78.970	72.310	-2.980	-3.939%	10.75万	0.00亿	0.000%
2026-06-30	68.750	75.660	76.480	68.480	5.360	7.624%	14.42万	0.00亿	0.000%
2026-06-29	71.350	70.300	75.400	68.270	-3.820	-5.154%	15.85万	0.00亿	0.000%
2026-06-26	70.900	74.120	76.390	68.880	2.300	3.202%	21.00万	0.00亿	0.000%
2026-06-25	72.630	71.820	77.390	71.170	-1.780	-2.418%	26.25万	0.00亿	0.000%
2026-06-24	69.200	73.600	74.400	65.900	5.860	8.651%	33.35万	0.00亿	0.000%
2026-06-23	67.740	67.740	67.740	67.740	6.170	10.021%	7.51万	0.00亿	0.000%
2026-06-22	55.960	61.570	61.570	51.910	5.610	10.025%	27.96万	0.00亿	0.000%
2026-06-18	53.000	55.960	56.750	52.900	2.970	5.605%	14.21万	0.00亿	0.000%
2026-06-17	53.460	52.990	54.760	52.500	-1.580	-2.895%	9.75万	0.00亿	0.000%
2026-06-16	51.000	54.570	54.860	50.580	4.180	8.295%	13.81万	0.00亿	0.000%
2026-06-15	48.200	50.390	51.490	47.910	3.590	7.671%	15.15万	0.00亿	0.000%
2026-06-12	47.460	46.800	48.080	46.680	0.210	0.451%	6.74万	0.00亿	0.000%
2026-06-11	46.740	46.590	48.160	45.900	-1.460	-3.039%	8.08万	0.00亿	0.000%
2026-06-10	51.970	48.050	52.500	48.050	-5.350	-10.019%	12.39万	0.00亿	0.000%
2026-06-09	51.950	53.400	54.070	51.210	1.570	3.029%	8.79万	0.00亿	0.000%
2026-06-08	50.400	51.830	53.860	50.390	-2.250	-4.161%	7.15万	0.00亿	0.000%
2026-06-05	55.920	54.080	56.700	53.580	-3.350	-5.833%	11.61万	0.00亿	0.000%
2026-06-04	54.700	57.430	59.060	54.310	1.300	2.316%	13.26万	0.00亿	0.000%
2026-06-03	57.700	56.130	60.860	55.580	-3.320	-5.585%	17.78万	0.00亿	0.000%
2026-06-02	60.400	59.450	61.560	55.800	1.200	2.060%	22.34万	0.00亿	0.000%
2026-06-01	54.220	58.250	59.960	52.300	3.770	6.920%	21.00万	0.00亿	0.000%
2026-05-29	58.200	54.480	58.880	54.150	-3.520	-6.069%	14.71万	0.00亿	0.000%
2026-05-28	53.490	58.000	58.000	52.640	5.300	10.057%	7.54万	0.00亿	0.000%
2026-05-27	55.360	52.700	55.970	52.210	-2.470	-4.477%	10.12万	0.00亿	0.000%
2026-05-26	60.700	55.170	60.710	54.750	-5.700	-9.364%	16.39万	0.00亿	0.000%
2026-05-25	64.700	60.870	65.020	60.460	-3.870	-5.978%	13.40万	0.00亿	0.000%
2026-05-22	58.350	64.740	65.200	58.350	5.190	8.715%	21.34万	0.00亿	0.000%
2026-05-21	64.900	59.550	65.700	59.550	-6.650	-10.045%	22.46万	0.00亿	0.000%
2026-05-20	62.670	66.200	67.260	60.960	2.840	4.482%	18.15万	0.00亿	0.000%
2026-05-19	60.700	63.360	64.320	59.480	2.860	4.727%	19.28万	0.00亿	0.000%
2026-05-18	59.930	60.500	62.370	57.900	-1.000	-1.626%	14.70万	0.00亿	0.000%
2026-05-15	58.190	61.500	63.510	58.190	3.790	6.567%	17.23万	0.00亿	0.000%
2026-05-14	60.580	57.710	60.700	57.700	-3.420	-5.595%	11.05万	0.00亿	0.000%
2026-05-13	59.970	61.130	61.690	58.280	0.910	1.511%	14.72万	0.00亿	0.000%
2026-05-12	61.700	60.220	62.700	58.000	0.070	0.116%	24.73万	0.00亿	0.000%
2026-05-11	56.820	60.150	60.150	56.800	5.500	10.064%	11.11万	0.00亿	0.000%
2026-05-08	52.710	54.650	56.100	51.860	0.800	1.486%	15.26万	0.00亿	0.000%
2026-05-07	51.250	53.850	54.500	51.190	2.910	5.713%	14.42万	0.00亿	0.000%
2026-05-06	50.600	50.940	51.630	50.440	0.660	1.313%	11.72万	0.00亿	0.000%
2026-04-30	50.590	50.280	51.200	49.650	-0.620	-1.218%	7.26万	0.00亿	0.000%
2026-04-29	46.660	50.900	52.590	46.570	2.420	4.992%	12.92万	0.00亿	0.000%
2026-04-28	50.230	48.480	50.690	48.100	-2.270	-4.473%	7.96万	0.00亿	0.000%
2026-04-27	50.490	50.750	52.190	49.720	0.230	0.455%	10.69万	0.00亿	0.000%
2026-04-24	52.680	50.520	53.200	49.490	-1.760	-3.366%	10.45万	0.00亿	0.000%
2026-04-23	53.480	52.280	55.130	51.900	-1.090	-2.042%	11.21万	0.00亿	0.000%
2026-04-22	54.680	53.370	55.290	51.140	-0.660	-1.222%	17.24万	0.00亿	0.000%
2026-04-21	53.700	54.030	55.260	52.580	-4.270	-7.324%	21.04万	0.00亿	0.000%
2026-04-20	55.590	58.300	60.880	55.560	2.740	4.932%	24.46万	0.00亿	0.000%
2026-04-17	55.970	55.560	56.710	54.700	-0.420	-0.750%	16.80万	0.00亿	0.000%
2026-04-16	56.900	55.980	58.880	55.770	-1.600	-2.779%	17.44万	0.00亿	0.000%
2026-04-15	55.600	57.580	57.990	53.700	1.810	3.245%	23.23万	0.00亿	0.000%
2026-04-14	55.590	55.770	57.210	54.720	0.180	0.324%	21.20万	0.00亿	0.000%
2026-04-13	54.490	55.590	57.300	54.420	0.000	0.000%	21.78万	0.00亿	0.000%
2026-04-10	52.700	54.810	58.390	52.560	0.000	0.000%	34.27万	0.00亿	0.000%
2026-04-09	48.580	53.860	53.860	47.790	0.000	0.000%	29.14万	0.00亿	0.000%
2026-04-08	44.910	48.940	48.940	44.910	0.000	0.000%	18.75万	0.00亿	0.000%
2026-04-07	42.900	44.460	45.550	42.660	0.000	0.000%	17.95万	0.00亿	0.000%
2026-04-03	40.900	42.890	45.080	40.850	0.000	0.000%	21.65万	0.00亿	0.000%
2026-04-02	41.360	40.950	42.170	39.970	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-01	41.240	41.690	42.620	40.510	0.000	0.000%	11.02万	0.00亿	0.000%