正川股份（603976）历史行情

以下为正川股份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	29.840	29.630	29.840	28.020	0.380	1.299%	340.22万	0.98亿	1.982%
2026-10-08	29.590	29.250	30.180	28.800	-0.340	-1.149%	2.86万	0.00亿	0.000%
2026-10-07	30.120	29.590	30.480	29.550	-0.310	-1.037%	255.27万	0.76亿	1.487%
2026-10-06	30.120	29.590	30.480	29.550	-0.310	-1.037%	255.27万	0.76亿	1.487%
2026-10-05	30.120	29.590	30.480	29.550	-0.310	-1.037%	255.27万	0.76亿	1.487%
2026-10-02	30.120	29.590	30.480	29.550	-0.310	-1.037%	255.27万	0.76亿	1.487%
2026-10-01	30.120	29.590	30.480	29.550	-0.310	-1.037%	255.27万	0.76亿	1.487%
2026-09-30	30.120	29.590	30.480	29.550	-0.310	-1.037%	2.55万	0.00亿	0.000%
2026-09-29	29.590	29.900	30.280	29.180	0.300	1.014%	2.65万	0.00亿	0.000%
2026-09-28	31.300	29.600	31.490	29.570	-1.700	-5.431%	3.55万	0.00亿	0.000%
2026-09-27	33.000	31.300	34.010	31.170	-1.600	-4.863%	477.95万	1.55亿	2.785%
2026-09-24	33.000	31.300	34.010	31.170	-1.600	-4.863%	4.78万	0.00亿	0.000%
2026-09-23	31.940	32.900	33.300	31.100	0.840	2.620%	6.01万	0.00亿	0.000%
2026-09-22	32.280	32.060	33.320	31.250	0.020	0.062%	7.75万	0.00亿	0.000%
2026-09-21	30.500	32.040	32.280	30.400	1.750	5.777%	5.93万	0.00亿	0.000%
2026-09-18	29.220	30.290	30.760	29.000	1.280	4.412%	5.55万	0.00亿	0.000%
2026-09-17	28.860	29.010	29.300	28.280	0.140	0.485%	3.98万	0.00亿	0.000%
2026-09-16	28.540	28.870	29.250	27.800	0.270	0.944%	5.07万	0.00亿	0.000%
2026-09-15	29.900	28.600	30.170	28.580	-0.860	-2.919%	4.16万	0.00亿	0.000%
2026-09-14	29.550	29.460	30.200	29.000	-0.390	-1.307%	4.10万	0.00亿	0.000%
2026-09-11	31.370	29.850	31.430	29.700	-1.580	-5.027%	6.48万	0.00亿	0.000%
2026-09-10	34.000	31.430	34.160	31.320	-2.830	-8.260%	9.17万	0.00亿	0.000%
2026-09-09	35.190	34.260	35.680	33.950	-1.440	-4.034%	8.79万	0.00亿	0.000%
2026-09-08	36.100	35.700	37.180	35.100	0.310	0.876%	11.82万	0.00亿	0.000%
2026-09-07	36.060	35.390	36.060	32.240	-0.430	-1.200%	12.93万	0.00亿	0.000%
2026-09-04	34.450	35.820	35.990	34.210	1.370	3.977%	10.10万	0.00亿	0.000%
2026-09-03	32.460	34.450	34.990	32.460	2.000	6.163%	9.37万	0.00亿	0.000%
2026-09-02	31.370	32.450	33.880	31.100	1.010	3.212%	9.32万	0.00亿	0.000%
2026-09-01	30.340	31.440	31.740	30.340	0.990	3.251%	6.88万	0.00亿	0.000%
2026-08-31	29.050	30.450	30.600	28.510	1.290	4.424%	7.03万	0.00亿	0.000%
2026-08-28	28.500	29.160	29.950	28.300	0.380	1.320%	4.95万	0.00亿	0.000%
2026-08-27	27.710	28.780	28.980	27.660	0.850	3.043%	3.98万	0.00亿	0.000%
2026-08-26	28.180	27.930	28.400	27.440	-0.250	-0.887%	2.43万	0.00亿	0.000%
2026-08-25	27.500	28.180	28.450	27.130	0.420	1.513%	3.38万	0.00亿	0.000%
2026-08-24	27.770	27.760	28.590	27.310	-0.010	-0.036%	3.42万	0.00亿	0.000%
2026-08-21	27.100	27.770	27.900	26.400	0.700	2.586%	2.95万	0.00亿	0.000%
2026-08-20	27.640	27.070	27.640	26.800	0.220	0.819%	2.62万	0.00亿	0.000%
2026-08-19	28.250	26.850	28.250	26.850	-1.480	-5.224%	3.53万	0.00亿	0.000%
2026-08-18	27.920	28.330	28.450	27.600	0.430	1.541%	3.22万	0.00亿	0.000%
2026-08-17	27.200	27.900	27.990	27.100	0.730	2.687%	3.43万	0.00亿	0.000%
2026-08-14	28.170	27.170	28.200	26.860	-0.830	-2.964%	3.73万	0.00亿	0.000%
2026-08-13	28.170	28.000	28.380	27.780	-0.170	-0.603%	2.44万	0.00亿	0.000%
2026-08-12	27.530	28.170	28.480	27.530	0.440	1.587%	2.85万	0.00亿	0.000%
2026-08-11	28.090	27.730	28.440	27.530	-0.360	-1.282%	3.68万	0.00亿	0.000%
2026-08-10	28.500	28.090	29.120	27.860	-0.440	-1.542%	3.81万	0.00亿	0.000%
2026-08-07	28.560	28.530	29.270	27.600	-0.120	-0.419%	6.17万	0.00亿	0.000%
2026-08-06	27.020	28.650	28.960	26.540	1.690	6.269%	5.77万	0.00亿	0.000%
2026-08-05	26.210	26.960	27.190	25.710	1.010	3.892%	4.08万	0.00亿	0.000%
2026-08-04	24.270	25.950	26.000	24.270	1.730	7.143%	5.10万	0.00亿	0.000%
2026-08-03	24.770	24.220	24.770	23.740	-0.350	-1.425%	4.18万	0.00亿	0.000%
2026-07-31	24.000	24.570	24.850	23.480	0.980	4.154%	5.65万	0.00亿	0.000%
2026-07-30	24.560	23.590	24.780	23.400	-1.310	-5.261%	5.23万	0.00亿	0.000%
2026-07-29	25.220	24.900	25.260	24.150	-0.330	-1.308%	4.87万	0.00亿	0.000%
2026-07-28	25.800	25.230	26.100	24.780	-0.700	-2.700%	7.08万	0.00亿	0.000%
2026-07-27	25.070	25.930	26.050	23.350	0.730	2.897%	12.12万	0.00亿	0.000%
2026-07-24	22.910	25.200	25.200	22.320	2.290	9.996%	7.77万	0.00亿	0.000%
2026-07-23	22.500	22.910	23.730	22.500	-0.110	-0.478%	5.65万	0.00亿	0.000%
2026-07-22	22.960	23.020	23.420	22.240	-0.160	-0.690%	5.69万	0.00亿	0.000%
2026-07-21	22.480	23.180	23.600	20.930	0.700	3.114%	7.56万	0.00亿	0.000%
2026-07-20	24.640	22.480	25.200	22.480	-2.500	-10.008%	8.91万	0.00亿	0.000%
2026-07-17	25.960	24.980	26.290	24.810	-0.920	-3.552%	5.86万	0.00亿	0.000%
2026-07-16	26.450	25.900	27.050	25.790	-0.820	-3.069%	4.47万	0.00亿	0.000%
2026-07-15	26.400	26.720	27.620	26.140	0.320	1.212%	6.02万	0.00亿	0.000%
2026-07-14	24.900	26.400	26.710	24.750	1.350	5.389%	7.32万	0.00亿	0.000%
2026-07-13	25.640	25.050	26.230	24.940	-1.540	-5.792%	6.14万	0.00亿	0.000%
2026-07-10	27.690	26.590	27.830	25.610	-1.100	-3.973%	9.62万	0.00亿	0.000%
2026-07-09	27.200	27.690	28.350	26.140	0.510	1.876%	8.07万	0.00亿	0.000%
2026-07-08	26.770	27.180	27.950	25.820	0.140	0.518%	6.13万	0.00亿	0.000%
2026-07-07	26.500	27.040	27.500	25.770	-0.270	-0.989%	7.55万	0.00亿	0.000%
2026-07-06	28.000	27.310	29.690	27.300	-1.690	-5.828%	9.35万	0.00亿	0.000%
2026-07-03	28.360	29.000	29.170	27.770	0.850	3.020%	7.84万	0.00亿	0.000%
2026-07-02	27.010	28.150	28.450	27.010	0.590	2.141%	6.29万	0.00亿	0.000%
2026-07-01	28.660	27.560	28.710	26.580	-1.230	-4.272%	7.77万	0.00亿	0.000%
2026-06-30	26.950	28.790	28.900	26.950	1.720	6.354%	9.50万	0.00亿	0.000%
2026-06-29	25.350	27.070	27.100	25.350	1.570	6.157%	9.20万	0.00亿	0.000%
2026-06-26	26.720	25.500	28.790	25.020	-1.480	-5.486%	10.83万	0.00亿	0.000%
2026-06-25	27.900	26.980	28.010	26.260	-2.200	-7.539%	11.41万	0.00亿	0.000%
2026-06-24	27.900	29.180	29.950	27.900	1.180	4.214%	13.45万	0.00亿	0.000%
2026-06-23	28.000	28.000	29.310	27.110	-0.120	-0.427%	16.50万	0.00亿	0.000%
2026-06-22	26.070	28.120	28.120	26.070	2.560	10.016%	5.99万	0.00亿	0.000%
2026-06-18	27.700	25.560	28.000	24.950	-2.140	-7.726%	12.92万	0.00亿	0.000%
2026-06-17	24.900	27.700	27.700	24.900	2.520	10.008%	5.55万	0.00亿	0.000%
2026-06-16	24.790	25.180	25.630	23.730	0.000	0.000%	8.45万	0.00亿	0.000%
2026-06-15	26.780	25.180	28.030	25.000	-2.010	-7.392%	12.05万	0.00亿	0.000%
2026-06-12	24.760	27.190	27.500	24.330	2.190	8.760%	12.83万	0.00亿	0.000%
2026-06-11	23.740	25.000	25.490	23.300	1.370	5.798%	8.37万	0.00亿	0.000%
2026-06-10	23.620	23.630	24.440	23.050	-0.190	-0.798%	6.42万	0.00亿	0.000%
2026-06-09	22.910	23.820	23.940	22.700	0.930	4.063%	7.53万	0.00亿	0.000%
2026-06-08	21.870	22.890	23.030	21.630	0.530	2.370%	5.88万	0.00亿	0.000%
2026-06-05	21.360	22.360	22.660	20.740	1.010	4.731%	5.34万	0.00亿	0.000%
2026-06-04	21.040	21.350	21.350	20.930	0.150	0.708%	1.74万	0.00亿	0.000%
2026-06-03	21.160	21.200	21.350	20.840	-0.170	-0.796%	3.20万	0.00亿	0.000%
2026-06-02	21.530	21.370	21.730	20.950	-0.390	-1.792%	3.15万	0.00亿	0.000%
2026-06-01	21.460	21.760	22.120	21.070	0.100	0.462%	3.95万	0.00亿	0.000%
2026-05-29	21.420	21.660	21.820	20.560	0.040	0.185%	4.95万	0.00亿	0.000%
2026-05-28	21.430	21.620	21.990	20.860	-0.010	-0.046%	4.92万	0.00亿	0.000%
2026-05-27	23.370	21.630	23.370	21.320	-1.460	-6.323%	6.89万	0.00亿	0.000%
2026-05-26	23.980	23.090	25.040	22.770	-1.340	-5.485%	8.20万	0.00亿	0.000%
2026-05-25	25.710	24.430	25.800	23.960	0.520	2.175%	13.17万	0.00亿	0.000%
2026-05-22	22.200	23.910	23.910	22.200	2.200	10.134%	9.40万	0.00亿	0.000%
2026-05-21	20.940	21.710	22.350	20.930	0.810	3.876%	5.50万	0.00亿	0.000%
2026-05-20	20.730	20.900	20.910	20.210	0.080	0.384%	2.37万	0.00亿	0.000%
2026-05-19	21.220	20.820	21.290	20.710	-0.280	-1.327%	1.70万	0.00亿	0.000%
2026-05-18	20.970	21.100	21.230	20.790	-0.080	-0.378%	1.96万	0.00亿	0.000%
2026-05-15	21.260	21.180	21.490	21.090	-0.080	-0.376%	1.99万	0.00亿	0.000%
2026-05-14	21.230	21.260	21.630	21.030	0.000	0.000%	2.28万	0.00亿	0.000%
2026-05-13	21.320	21.260	21.610	21.140	-0.090	-0.422%	1.92万	0.00亿	0.000%
2026-05-12	21.580	21.350	21.640	21.120	-0.230	-1.066%	2.11万	0.00亿	0.000%
2026-05-11	21.330	21.580	21.660	21.130	0.330	1.553%	2.93万	0.00亿	0.000%
2026-05-08	21.280	21.250	21.560	20.940	0.360	1.723%	2.70万	0.00亿	0.000%
2026-05-07	21.080	20.890	21.110	20.790	-0.120	-0.571%	1.83万	0.00亿	0.000%
2026-05-06	20.860	21.010	21.160	20.630	0.150	0.719%	2.02万	0.00亿	0.000%
2026-04-30	20.820	20.860	21.080	20.630	-0.020	-0.096%	1.91万	0.00亿	0.000%
2026-04-29	20.750	20.880	21.280	20.720	-0.060	-0.287%	2.81万	0.00亿	0.000%
2026-04-28	21.170	20.940	21.350	20.790	-0.170	-0.805%	3.24万	0.00亿	0.000%
2026-04-27	20.650	21.110	21.370	20.460	0.410	1.981%	3.37万	0.00亿	0.000%
2026-04-24	20.420	20.700	21.060	20.420	-0.010	-0.048%	2.83万	0.00亿	0.000%
2026-04-23	20.150	20.710	21.060	19.820	0.540	2.677%	3.64万	0.00亿	0.000%
2026-04-22	19.460	20.170	20.660	19.460	0.600	3.066%	2.94万	0.00亿	0.000%
2026-04-21	19.500	19.570	19.740	19.430	-0.040	-0.204%	0.91万	0.00亿	0.000%
2026-04-20	19.610	19.610	19.670	19.310	0.080	0.410%	1.18万	0.00亿	0.000%
2026-04-17	19.780	19.530	19.800	19.410	-0.270	-1.364%	1.27万	0.00亿	0.000%
2026-04-16	19.990	19.800	19.990	19.520	-0.130	-0.652%	1.28万	0.00亿	0.000%
2026-04-15	19.530	19.930	20.010	19.370	0.490	2.521%	2.02万	0.00亿	0.000%
2026-04-14	19.610	19.440	19.660	19.250	-0.080	-0.410%	1.26万	0.00亿	0.000%
2026-04-13	19.900	19.520	19.900	19.410	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-10	19.640	19.790	20.030	19.590	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-09	20.000	19.590	20.110	19.480	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-08	20.010	19.980	20.310	19.850	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-07	19.410	19.860	20.090	19.370	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-03	20.020	19.560	20.480	19.460	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-02	20.140	20.200	20.670	19.980	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-01	20.110	20.140	20.180	19.520	0.000	0.000%	1.53万	0.00亿	0.000%