聚合顺（605166）历史行情

以下为聚合顺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	8.430	8.440	8.460	8.150	0.050	0.596%	429.66万	0.36亿	1.365%
2026-10-08	8.450	8.390	8.570	8.360	-0.030	-0.356%	3.49万	0.00亿	0.000%
2026-10-07	8.490	8.420	8.580	8.400	-0.030	-0.355%	313.47万	0.27亿	0.996%
2026-10-06	8.490	8.420	8.580	8.400	-0.030	-0.355%	313.47万	0.27亿	0.996%
2026-10-05	8.490	8.420	8.580	8.400	-0.030	-0.355%	313.47万	0.27亿	0.996%
2026-10-02	8.490	8.420	8.580	8.400	-0.030	-0.355%	313.47万	0.27亿	0.996%
2026-10-01	8.490	8.420	8.580	8.400	-0.030	-0.355%	313.47万	0.27亿	0.996%
2026-09-30	8.490	8.420	8.580	8.400	-0.030	-0.355%	3.13万	0.00亿	0.000%
2026-09-29	8.520	8.450	8.540	8.420	0.000	0.000%	2.42万	0.00亿	0.000%
2026-09-28	8.700	8.450	8.800	8.420	-0.250	-2.874%	4.61万	0.00亿	0.000%
2026-09-27	8.790	8.700	8.860	8.680	-0.100	-1.136%	317.84万	0.28亿	1.010%
2026-09-24	8.790	8.700	8.860	8.680	-0.100	-1.136%	3.18万	0.00亿	0.000%
2026-09-23	8.720	8.800	8.870	8.610	0.090	1.033%	3.25万	0.00亿	0.000%
2026-09-22	8.750	8.710	8.800	8.630	-0.010	-0.115%	3.60万	0.00亿	0.000%
2026-09-21	8.250	8.720	8.810	8.250	0.450	5.441%	7.76万	0.00亿	0.000%
2026-09-18	8.200	8.270	8.320	8.200	0.100	1.224%	3.15万	0.00亿	0.000%
2026-09-17	8.220	8.170	8.290	8.090	-0.090	-1.090%	3.64万	0.00亿	0.000%
2026-09-16	8.210	8.260	8.300	8.120	0.060	0.732%	2.24万	0.00亿	0.000%
2026-09-15	8.290	8.200	8.350	8.180	-0.130	-1.561%	3.10万	0.00亿	0.000%
2026-09-14	8.380	8.330	8.430	8.290	-0.010	-0.120%	3.42万	0.00亿	0.000%
2026-09-11	8.520	8.340	8.550	8.260	-0.250	-2.910%	4.80万	0.00亿	0.000%
2026-09-10	8.740	8.590	8.970	8.560	-0.170	-1.941%	5.62万	0.00亿	0.000%
2026-09-09	8.740	8.760	8.870	8.710	0.010	0.114%	3.09万	0.00亿	0.000%
2026-09-08	8.620	8.750	8.810	8.590	0.150	1.744%	4.38万	0.00亿	0.000%
2026-09-07	8.660	8.600	8.860	8.530	-0.170	-1.938%	7.13万	0.00亿	0.000%
2026-09-04	8.860	8.770	8.970	8.730	-0.040	-0.454%	3.94万	0.00亿	0.000%
2026-09-03	9.070	8.810	9.070	8.810	-0.190	-2.111%	4.16万	0.00亿	0.000%
2026-09-02	8.960	9.000	9.100	8.680	-0.020	-0.222%	8.43万	0.00亿	0.000%
2026-09-01	8.610	9.020	9.080	8.540	0.410	4.762%	9.76万	0.00亿	0.000%
2026-08-31	8.440	8.610	8.650	8.400	0.150	1.773%	4.35万	0.00亿	0.000%
2026-08-28	8.420	8.460	8.500	8.340	0.080	0.955%	4.78万	0.00亿	0.000%
2026-08-27	8.360	8.380	8.430	8.320	-0.010	-0.119%	3.00万	0.00亿	0.000%
2026-08-26	8.300	8.390	8.480	8.280	0.070	0.841%	3.96万	0.00亿	0.000%
2026-08-25	8.170	8.320	8.380	8.120	0.150	1.836%	4.31万	0.00亿	0.000%
2026-08-24	8.350	8.170	8.370	8.090	-0.180	-2.156%	4.24万	0.00亿	0.000%
2026-08-21	8.390	8.350	8.400	8.190	-0.020	-0.239%	4.05万	0.00亿	0.000%
2026-08-20	8.230	8.370	8.400	8.200	0.270	3.333%	5.65万	0.00亿	0.000%
2026-08-19	8.340	8.100	8.390	8.080	-0.300	-3.571%	6.63万	0.00亿	0.000%
2026-08-18	8.530	8.400	8.550	8.320	-0.100	-1.176%	4.27万	0.00亿	0.000%
2026-08-17	8.600	8.500	8.600	8.320	0.080	0.950%	5.79万	0.00亿	0.000%
2026-08-14	8.650	8.420	8.690	8.230	-0.360	-4.100%	7.66万	0.00亿	0.000%
2026-08-13	8.830	8.780	8.880	8.730	-0.060	-0.679%	4.33万	0.00亿	0.000%
2026-08-12	8.790	8.840	8.920	8.790	0.030	0.341%	3.61万	0.00亿	0.000%
2026-08-11	8.890	8.810	8.970	8.770	-0.050	-0.564%	4.05万	0.00亿	0.000%
2026-08-10	8.690	8.860	8.890	8.630	0.190	2.191%	4.65万	0.00亿	0.000%
2026-08-07	8.690	8.670	8.750	8.560	-0.020	-0.230%	3.42万	0.00亿	0.000%
2026-08-06	8.510	8.690	8.860	8.510	0.100	1.164%	5.61万	0.00亿	0.000%
2026-08-05	8.440	8.590	8.630	8.440	0.060	0.703%	5.17万	0.00亿	0.000%
2026-08-04	8.680	8.530	8.720	8.480	-0.110	-1.273%	3.86万	0.00亿	0.000%
2026-08-03	8.420	8.640	8.650	8.410	0.210	2.491%	3.49万	0.00亿	0.000%
2026-07-31	8.380	8.430	8.490	8.300	0.100	1.200%	4.02万	0.00亿	0.000%
2026-07-30	8.340	8.330	8.470	8.210	-0.040	-0.478%	3.52万	0.00亿	0.000%
2026-07-29	8.180	8.370	8.450	8.100	0.220	2.699%	4.81万	0.00亿	0.000%
2026-07-28	7.990	8.150	8.240	7.970	0.160	2.003%	3.56万	0.00亿	0.000%
2026-07-27	7.680	7.990	8.050	7.670	0.310	4.036%	4.81万	0.00亿	0.000%
2026-07-24	7.760	7.680	7.880	7.660	-0.200	-2.538%	4.25万	0.00亿	0.000%
2026-07-23	7.620	7.880	7.920	7.600	0.240	3.141%	3.88万	0.00亿	0.000%
2026-07-22	7.700	7.640	7.840	7.580	-0.180	-2.302%	3.99万	0.00亿	0.000%
2026-07-21	8.020	7.820	8.050	7.490	-0.200	-2.494%	9.47万	0.00亿	0.000%
2026-07-20	8.190	8.020	8.330	7.840	-0.080	-0.988%	6.19万	0.00亿	0.000%
2026-07-17	8.430	8.100	8.440	8.040	-0.250	-2.994%	4.07万	0.00亿	0.000%
2026-07-16	8.330	8.350	8.510	8.200	0.020	0.240%	4.31万	0.00亿	0.000%
2026-07-15	8.200	8.330	8.340	8.100	0.170	2.083%	3.47万	0.00亿	0.000%
2026-07-14	8.080	8.160	8.180	7.960	0.080	0.990%	4.35万	0.00亿	0.000%
2026-07-13	8.510	8.080	8.510	8.010	-0.410	-4.829%	5.75万	0.00亿	0.000%
2026-07-10	8.440	8.490	8.720	8.310	0.080	0.951%	5.35万	0.00亿	0.000%
2026-07-09	8.520	8.410	8.700	8.090	-0.130	-1.522%	9.62万	0.00亿	0.000%
2026-07-08	8.720	8.540	9.020	8.520	-0.320	-3.612%	6.30万	0.00亿	0.000%
2026-07-07	9.210	8.860	9.260	8.800	-0.380	-4.113%	6.90万	0.00亿	0.000%
2026-07-06	9.320	9.240	9.480	9.170	-0.170	-1.807%	8.64万	0.00亿	0.000%
2026-07-03	9.670	9.410	10.280	9.390	-0.180	-1.877%	12.11万	0.00亿	0.000%
2026-07-02	9.680	9.590	10.070	9.520	-0.140	-1.439%	7.34万	0.00亿	0.000%
2026-07-01	9.710	9.730	9.940	9.480	0.140	1.460%	6.36万	0.00亿	0.000%
2026-06-30	9.340	9.590	9.750	9.180	0.120	1.267%	8.27万	0.00亿	0.000%
2026-06-29	9.500	9.470	10.100	9.320	-0.020	-0.211%	8.88万	0.00亿	0.000%
2026-06-26	9.980	9.490	9.980	9.430	-0.500	-5.005%	8.92万	0.00亿	0.000%
2026-06-25	10.000	9.990	10.140	9.720	-0.020	-0.200%	8.53万	0.00亿	0.000%
2026-06-24	10.210	10.010	10.470	9.970	-0.137	-1.350%	7.67万	0.00亿	0.000%
2026-06-23	10.247	10.147	10.367	10.117	-0.250	-2.405%	7.78万	0.00亿	0.000%
2026-06-22	9.987	10.397	10.577	9.677	0.500	5.052%	12.97万	0.00亿	0.000%
2026-06-18	10.837	9.897	10.837	9.817	-0.840	-7.823%	14.11万	0.00亿	0.000%
2026-06-17	10.927	10.737	11.037	10.567	0.040	0.374%	21.02万	0.00亿	0.000%
2026-06-16	9.727	10.697	10.697	9.667	0.980	10.085%	13.52万	0.00亿	0.000%
2026-06-15	9.537	9.717	9.937	9.537	0.150	1.568%	9.89万	0.00亿	0.000%
2026-06-12	9.577	9.567	9.837	9.317	0.030	0.315%	7.45万	0.00亿	0.000%
2026-06-11	9.377	9.537	9.597	9.137	0.130	1.382%	7.43万	0.00亿	0.000%
2026-06-10	9.617	9.407	9.637	9.177	-0.250	-2.589%	7.52万	0.00亿	0.000%
2026-06-09	9.717	9.657	9.927	9.487	0.060	0.625%	9.92万	0.00亿	0.000%
2026-06-08	9.987	9.597	10.227	9.367	-0.740	-7.159%	14.98万	0.00亿	0.000%
2026-06-05	10.207	10.337	10.587	9.947	0.050	0.486%	10.80万	0.00亿	0.000%
2026-06-04	10.737	10.287	10.947	10.237	-0.650	-5.943%	12.28万	0.00亿	0.000%
2026-06-03	10.197	10.937	11.047	10.137	0.740	7.257%	15.22万	0.00亿	0.000%
2026-06-02	10.607	10.197	10.997	10.137	-0.410	-3.865%	16.49万	0.00亿	0.000%
2026-06-01	9.987	10.607	10.997	9.897	0.620	6.208%	15.56万	0.00亿	0.000%
2026-05-29	10.457	9.987	10.487	9.967	-0.450	-4.312%	5.89万	0.00亿	0.000%
2026-05-28	10.427	10.437	10.497	10.147	0.020	0.192%	5.92万	0.00亿	0.000%
2026-05-27	11.037	10.417	11.037	10.337	-0.570	-5.188%	7.18万	0.00亿	0.000%
2026-05-26	11.347	10.987	11.347	10.837	-0.370	-3.258%	6.69万	0.00亿	0.000%
2026-05-25	11.327	11.357	11.517	11.117	0.110	0.978%	8.75万	0.00亿	0.000%
2026-05-22	10.627	11.247	11.267	10.417	0.740	7.043%	12.42万	0.00亿	0.000%
2026-05-21	11.327	10.507	11.327	10.387	-0.770	-6.828%	13.85万	0.00亿	0.000%
2026-05-20	11.397	11.277	11.517	11.227	-0.220	-1.914%	4.75万	0.00亿	0.000%
2026-05-19	11.587	11.497	11.707	11.337	0.060	0.525%	5.16万	0.00亿	0.000%
2026-05-18	11.647	11.437	11.647	11.287	-0.100	-0.867%	6.84万	0.00亿	0.000%
2026-05-15	11.247	11.537	11.677	11.247	0.230	2.034%	7.28万	0.00亿	0.000%
2026-05-14	11.437	11.307	11.637	11.267	-0.090	-0.790%	6.09万	0.00亿	0.000%
2026-05-13	11.517	11.397	11.667	11.377	-0.160	-1.384%	6.28万	0.00亿	0.000%
2026-05-12	11.597	11.557	11.707	11.437	-0.040	-0.345%	6.76万	0.00亿	0.000%
2026-05-11	11.827	11.597	11.847	11.567	-0.100	-0.855%	8.01万	0.00亿	0.000%
2026-05-08	11.387	11.697	11.787	11.337	0.290	2.542%	7.48万	0.00亿	0.000%
2026-05-07	11.607	11.407	11.727	11.347	-0.230	-1.976%	8.05万	0.00亿	0.000%
2026-05-06	11.667	11.637	11.807	11.397	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-30	11.637	11.637	11.737	11.537	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-29	11.737	11.637	11.837	11.537	-0.080	-0.683%	7.36万	0.00亿	0.000%
2026-04-28	11.557	11.717	11.887	11.547	0.080	0.687%	11.38万	0.00亿	0.000%
2026-04-27	11.387	11.637	11.727	11.257	0.180	1.571%	10.28万	0.00亿	0.000%
2026-04-24	11.617	11.457	11.657	11.247	-0.050	-0.435%	9.92万	0.00亿	0.000%
2026-04-23	11.397	11.507	11.867	11.317	0.000	0.000%	13.82万	0.00亿	0.000%
2026-04-22	11.157	11.507	11.837	11.137	0.260	2.312%	14.49万	0.00亿	0.000%
2026-04-21	11.277	11.247	11.327	11.107	-0.010	-0.089%	7.59万	0.00亿	0.000%
2026-04-20	11.267	11.257	11.357	11.107	-0.010	-0.089%	11.97万	0.00亿	0.000%
2026-04-17	10.937	11.267	11.437	10.817	0.200	1.807%	24.68万	0.00亿	0.000%
2026-04-16	10.067	11.067	11.067	10.067	1.010	10.043%	13.33万	0.00亿	0.000%
2026-04-15	10.007	10.057	10.237	9.937	0.040	0.399%	5.10万	0.00亿	0.000%
2026-04-14	10.547	10.017	10.607	9.857	-0.490	-4.664%	9.81万	0.00亿	0.000%
2026-04-13	10.727	10.507	10.737	10.407	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-10	10.747	10.727	10.817	10.647	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-09	10.667	10.667	10.807	10.587	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-08	10.377	10.677	10.827	10.327	0.000	0.000%	7.82万	0.00亿	0.000%
2026-04-07	9.707	10.387	10.547	9.707	0.000	0.000%	8.40万	0.00亿	0.000%
2026-04-03	9.947	9.717	9.987	9.687	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-02	10.197	9.977	10.197	9.897	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-01	10.307	10.237	10.387	10.127	0.000	0.000%	4.55万	0.00亿	0.000%