武进不锈（603878）历史行情
以下为武进不锈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 | 4.880 | 4.890 | 4.910 | 4.720 | 0.010 | 0.205% | 927.69万 | 0.45亿 | 1.653% |
| 2026-10-08 | 4.900 | 4.880 | 5.020 | 4.830 | -0.020 | -0.408% | 7.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.920 | 4.900 | 4.950 | 4.860 | -0.020 | -0.407% | 674.16万 | 0.33亿 | 1.201% |
| 2026-10-06 | 4.920 | 4.900 | 4.950 | 4.860 | -0.020 | -0.407% | 674.16万 | 0.33亿 | 1.201% |
| 2026-10-05 | 4.920 | 4.900 | 4.950 | 4.860 | -0.020 | -0.407% | 674.16万 | 0.33亿 | 1.201% |
| 2026-10-02 | 4.920 | 4.900 | 4.950 | 4.860 | -0.020 | -0.407% | 674.16万 | 0.33亿 | 1.201% |
| 2026-10-01 | 4.920 | 4.900 | 4.950 | 4.860 | -0.020 | -0.407% | 674.16万 | 0.33亿 | 1.201% |
| 2026-09-30 | 4.920 | 4.900 | 4.950 | 4.860 | -0.020 | -0.407% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.840 | 4.920 | 4.960 | 4.810 | 0.090 | 1.863% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.880 | 4.830 | 4.880 | 4.750 | -0.030 | -0.617% | 9.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.860 | 4.860 | 4.940 | 4.830 | 0.000 | 0.000% | 753.13万 | 0.37亿 | 1.342% |
| 2026-09-24 | 4.860 | 4.860 | 4.940 | 4.830 | 0.000 | 0.000% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.930 | 4.860 | 4.980 | 4.860 | -0.070 | -1.420% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.980 | 4.930 | 4.980 | 4.900 | -0.020 | -0.404% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.900 | 4.950 | 4.960 | 4.880 | 0.080 | 1.643% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.870 | 4.870 | 4.960 | 4.870 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.920 | 4.870 | 4.920 | 4.810 | -0.040 | -0.815% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.870 | 4.910 | 4.930 | 4.760 | 0.040 | 0.821% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.960 | 4.870 | 4.990 | 4.840 | -0.120 | -2.405% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.940 | 4.990 | 5.030 | 4.890 | 0.020 | 0.402% | 11.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.160 | 4.970 | 5.160 | 4.920 | -0.180 | -3.495% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.260 | 5.150 | 5.260 | 5.100 | -0.080 | -1.530% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.230 | 5.240 | 5.140 | 0.030 | 0.577% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.120 | 5.200 | 5.220 | 5.100 | 0.090 | 1.761% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.140 | 5.110 | 5.170 | 5.020 | -0.010 | -0.195% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.150 | 5.120 | 5.220 | 5.090 | -0.010 | -0.195% | 10.48万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.240 | 5.130 | 5.400 | 5.110 | -0.110 | -2.099% | 16.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.170 | 5.240 | 5.290 | 5.070 | 0.050 | 0.963% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.150 | 5.190 | 5.240 | 5.090 | 0.070 | 1.367% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.110 | 5.120 | 5.150 | 5.050 | -0.030 | -0.583% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.050 | 5.150 | 5.190 | 5.050 | 0.070 | 1.378% | 10.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.140 | 5.080 | 5.140 | 5.010 | -0.040 | -0.781% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.150 | 5.120 | 5.170 | 5.080 | -0.030 | -0.583% | 8.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.950 | 5.150 | 5.170 | 4.950 | 0.150 | 3.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.030 | 5.000 | 5.120 | 4.910 | -0.040 | -0.794% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.970 | 5.040 | 5.060 | 4.870 | 0.070 | 1.408% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.910 | 4.970 | 5.000 | 4.890 | 0.080 | 1.636% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.070 | 4.890 | 5.070 | 4.870 | -0.190 | -3.740% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.130 | 5.080 | 5.130 | 5.040 | -0.010 | -0.196% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.990 | 5.090 | 5.100 | 4.920 | 0.100 | 2.004% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.990 | 4.990 | 5.020 | 4.930 | 0.020 | 0.402% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.120 | 4.970 | 5.140 | 4.970 | -0.140 | -2.740% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.060 | 5.110 | 5.130 | 5.020 | 0.070 | 1.389% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.040 | 5.040 | 5.150 | 4.980 | -0.060 | -1.176% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.100 | 5.100 | 5.330 | 4.950 | 0.160 | 3.239% | 19.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.990 | 4.940 | 4.990 | 4.840 | -0.050 | -1.002% | 13.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.020 | 4.990 | 5.040 | 4.870 | 0.010 | 0.201% | 12.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.970 | 4.980 | 5.060 | 4.920 | 0.010 | 0.201% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.990 | 4.970 | 5.030 | 4.910 | -0.020 | -0.401% | 14.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.780 | 4.990 | 5.000 | 4.760 | 0.250 | 5.274% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.760 | 4.740 | 4.780 | 4.680 | 0.040 | 0.851% | 12.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.770 | 4.700 | 4.960 | 4.680 | -0.070 | -1.468% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.580 | 4.770 | 4.850 | 4.580 | 0.150 | 3.247% | 15.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.570 | 4.620 | 4.680 | 4.550 | 0.020 | 0.435% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.400 | 4.600 | 4.630 | 4.380 | 0.190 | 4.308% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.580 | 4.410 | 4.640 | 4.410 | -0.160 | -3.501% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.330 | 4.570 | 4.580 | 4.320 | 0.240 | 5.543% | 21.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.480 | 4.330 | 4.510 | 4.300 | -0.110 | -2.477% | 18.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.560 | 4.440 | 4.580 | 4.300 | -0.120 | -2.632% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.640 | 4.560 | 4.790 | 4.500 | -0.080 | -1.724% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.820 | 4.640 | 4.920 | 4.600 | -0.220 | -4.527% | 15.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.770 | 4.860 | 4.920 | 4.740 | 0.010 | 0.206% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.700 | 4.850 | 4.990 | 4.670 | 0.060 | 1.253% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.730 | 4.790 | 4.790 | 4.670 | 0.040 | 0.842% | 15.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.970 | 4.750 | 4.990 | 4.740 | -0.200 | -4.040% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.810 | 4.950 | 5.070 | 4.760 | 0.110 | 2.273% | 15.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.830 | 4.840 | 4.930 | 4.710 | -0.030 | -0.616% | 15.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.920 | 4.870 | 4.960 | 4.820 | -0.060 | -1.217% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.070 | 4.930 | 5.120 | 4.930 | -0.170 | -3.333% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.230 | 5.100 | 5.300 | 5.040 | -0.150 | -2.857% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.190 | 5.250 | 5.310 | 5.150 | 0.070 | 1.351% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.240 | 5.180 | 5.420 | 5.140 | -0.050 | -0.956% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.140 | 5.230 | 5.320 | 5.110 | 0.090 | 1.751% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.210 | 5.140 | 5.280 | 5.060 | -0.080 | -1.533% | 13.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.240 | 5.220 | 5.280 | 5.090 | -0.080 | -1.509% | 16.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.400 | 5.300 | 5.420 | 5.200 | -0.070 | -1.304% | 18.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.580 | 5.370 | 5.580 | 5.270 | -0.180 | -3.243% | 20.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.850 | 5.550 | 5.940 | 5.530 | -0.350 | -5.932% | 18.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.920 | 5.900 | 6.020 | 5.840 | -0.020 | -0.338% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.010 | 5.920 | 6.020 | 5.620 | -0.150 | -2.471% | 20.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.850 | 6.070 | 6.230 | 5.800 | 0.140 | 2.361% | 22.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.060 | 5.930 | 6.300 | 5.790 | -0.160 | -2.627% | 27.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.440 | 6.090 | 6.440 | 6.050 | -0.340 | -5.288% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.450 | 6.430 | 6.540 | 6.260 | 0.140 | 2.226% | 25.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.910 | 6.290 | 6.490 | 5.840 | 0.390 | 6.610% | 35.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.860 | 5.900 | 5.930 | 5.660 | 0.070 | 1.201% | 14.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.000 | 5.830 | 6.030 | 5.730 | -0.220 | -3.636% | 13.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.010 | 6.050 | 6.080 | 5.900 | 0.070 | 1.171% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.210 | 5.980 | 6.310 | 5.920 | -0.430 | -6.708% | 15.29万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.520 | 6.410 | 6.520 | 6.310 | -0.070 | -1.080% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.500 | 6.480 | 6.650 | 6.410 | -0.090 | -1.370% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.660 | 6.570 | 6.660 | 6.520 | -0.060 | -0.905% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.820 | 6.630 | 6.900 | 6.580 | -0.210 | -3.070% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.490 | 6.840 | 7.130 | 6.370 | 0.350 | 5.393% | 19.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.820 | 6.490 | 6.900 | 6.460 | -0.350 | -5.117% | 15.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.760 | 6.840 | 7.260 | 6.700 | 0.090 | 1.333% | 25.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.930 | 6.750 | 6.990 | 6.730 | -0.200 | -2.878% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.150 | 6.950 | 7.200 | 6.860 | -0.200 | -2.797% | 13.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.190 | 7.150 | 7.250 | 7.020 | -0.040 | -0.556% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.160 | 7.190 | 7.260 | 7.100 | 0.030 | 0.419% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.470 | 7.160 | 7.510 | 7.150 | -0.300 | -4.021% | 13.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.450 | 7.460 | 7.600 | 7.270 | -0.050 | -0.666% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.820 | 7.510 | 7.820 | 7.410 | -0.270 | -3.470% | 19.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.670 | 7.780 | 7.830 | 7.550 | 0.050 | 0.647% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.850 | 7.730 | 7.870 | 7.640 | -0.120 | -1.529% | 18.54万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.040 | 7.850 | 8.060 | 7.850 | -0.180 | -2.242% | 18.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.330 | 8.030 | 8.580 | 7.990 | -0.230 | -2.785% | 28.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.470 | 8.260 | 8.480 | 8.230 | -0.040 | -0.482% | 18.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.600 | 8.300 | 8.610 | 8.250 | -0.200 | -2.353% | 38.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.710 | 8.500 | 8.500 | 7.580 | 0.780 | 10.104% | 34.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.930 | 7.720 | 7.950 | 7.710 | -0.200 | -2.525% | 15.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.940 | 7.920 | 7.980 | 7.820 | 0.020 | 0.253% | 13.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.040 | 7.900 | 8.180 | 7.880 | -0.140 | -1.741% | 13.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.930 | 8.040 | 8.140 | 7.910 | 0.090 | 1.132% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.970 | 7.950 | 8.070 | 7.890 | -0.020 | -0.251% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.010 | 7.970 | 8.060 | 7.800 | 0.010 | 0.126% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.080 | 7.960 | 8.080 | 7.770 | -0.020 | -0.251% | 16.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.220 | 7.980 | 8.450 | 7.950 | -0.550 | -6.448% | 26.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.500 | 8.530 | 8.740 | 8.400 | 0.000 | 0.000% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.470 | 8.530 | 8.550 | 8.390 | 0.060 | 0.708% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.280 | 8.470 | 8.540 | 8.280 | 0.260 | 3.167% | 22.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.220 | 8.210 | 8.280 | 8.080 | -0.010 | -0.122% | 27.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.460 | 8.220 | 8.220 | 7.460 | 0.750 | 10.040% | 23.62万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.590 | 7.470 | 7.630 | 7.450 | -0.110 | -1.451% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.580 | 7.580 | 7.610 | 7.450 | 0.060 | 0.798% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.480 | 7.520 | 7.550 | 7.400 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.550 | 7.510 | 7.670 | 7.500 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.520 | 7.470 | 7.540 | 7.330 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.380 | 7.550 | 7.550 | 7.320 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.140 | 7.240 | 7.300 | 7.130 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.380 | 7.120 | 7.420 | 7.110 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.450 | 7.330 | 7.590 | 7.310 | 0.000 | 0.000% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.610 | 7.550 | 7.630 | 7.450 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |