李子园（605337）历史行情

以下为李子园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	9.140	9.320	9.320	9.040	0.180	1.969%	425.20万	0.39亿	1.097%
2026-10-08	9.150	9.140	9.200	9.020	-0.020	-0.218%	4.01万	0.00亿	0.000%
2026-10-07	9.110	9.290	9.350	9.070	0.190	2.088%	464.61万	0.43亿	1.199%
2026-10-06	9.110	9.290	9.350	9.070	0.190	2.088%	464.61万	0.43亿	1.199%
2026-10-05	9.110	9.290	9.350	9.070	0.190	2.088%	464.61万	0.43亿	1.199%
2026-10-02	9.110	9.290	9.350	9.070	0.190	2.088%	464.61万	0.43亿	1.199%
2026-10-01	9.110	9.290	9.350	9.070	0.190	2.088%	464.61万	0.43亿	1.199%
2026-09-30	8.980	9.160	9.220	8.940	0.190	2.118%	4.65万	0.00亿	0.000%
2026-09-29	8.910	8.970	8.990	8.860	0.060	0.673%	1.87万	0.00亿	0.000%
2026-09-28	8.860	8.910	8.990	8.860	0.030	0.338%	2.54万	0.00亿	0.000%
2026-09-27	9.030	9.010	9.120	8.960	-0.020	-0.221%	178.66万	0.16亿	0.461%
2026-09-24	8.900	8.880	8.990	8.830	-0.020	-0.225%	1.79万	0.00亿	0.000%
2026-09-23	9.000	8.900	9.060	8.900	-0.100	-1.111%	2.08万	0.00亿	0.000%
2026-09-22	8.910	9.000	9.080	8.870	0.050	0.559%	2.98万	0.00亿	0.000%
2026-09-21	8.830	8.950	9.000	8.730	0.180	2.052%	3.47万	0.00亿	0.000%
2026-09-18	8.670	8.770	8.930	8.670	0.090	1.037%	2.37万	0.00亿	0.000%
2026-09-17	8.630	8.680	8.720	8.580	-0.050	-0.573%	2.12万	0.00亿	0.000%
2026-09-16	8.680	8.730	8.760	8.600	0.010	0.115%	1.98万	0.00亿	0.000%
2026-09-15	8.890	8.720	8.950	8.700	-0.210	-2.352%	2.69万	0.00亿	0.000%
2026-09-14	8.900	8.930	9.020	8.820	0.030	0.337%	2.89万	0.00亿	0.000%
2026-09-11	9.130	8.900	9.230	8.850	-0.320	-3.471%	4.69万	0.00亿	0.000%
2026-09-10	9.520	9.220	9.530	9.170	-0.290	-3.049%	3.55万	0.00亿	0.000%
2026-09-09	9.630	9.510	9.630	9.430	-0.120	-1.246%	3.38万	0.00亿	0.000%
2026-09-08	9.530	9.630	9.680	9.510	0.100	1.049%	4.84万	0.00亿	0.000%
2026-09-07	9.360	9.530	9.530	9.330	0.200	2.144%	4.34万	0.00亿	0.000%
2026-09-04	9.140	9.330	9.430	9.100	0.220	2.415%	4.88万	0.00亿	0.000%
2026-09-03	9.220	9.110	9.330	9.100	-0.130	-1.407%	2.77万	0.00亿	0.000%
2026-09-02	9.370	9.240	9.410	9.170	-0.200	-2.119%	3.46万	0.00亿	0.000%
2026-09-01	9.170	9.440	9.520	9.150	0.240	2.609%	4.57万	0.00亿	0.000%
2026-08-31	9.330	9.200	9.400	9.170	-0.130	-1.393%	2.95万	0.00亿	0.000%
2026-08-28	9.110	9.330	9.350	9.070	0.220	2.415%	3.48万	0.00亿	0.000%
2026-08-27	9.120	9.110	9.210	9.040	-0.020	-0.219%	2.89万	0.00亿	0.000%
2026-08-26	9.170	9.130	9.310	9.120	-0.100	-1.083%	2.61万	0.00亿	0.000%
2026-08-25	8.970	9.230	9.250	8.970	0.210	2.328%	2.91万	0.00亿	0.000%
2026-08-24	9.140	9.020	9.210	8.960	-0.120	-1.313%	2.81万	0.00亿	0.000%
2026-08-21	9.370	9.140	9.400	9.000	-0.370	-3.891%	5.57万	0.00亿	0.000%
2026-08-20	9.460	9.510	9.540	9.320	0.060	0.635%	3.72万	0.00亿	0.000%
2026-08-19	9.720	9.450	9.820	9.440	-0.310	-3.176%	4.79万	0.00亿	0.000%
2026-08-18	9.610	9.760	9.830	9.570	0.130	1.350%	5.73万	0.00亿	0.000%
2026-08-17	9.520	9.630	9.720	9.420	0.100	1.049%	4.25万	0.00亿	0.000%
2026-08-14	9.670	9.530	9.820	9.430	-0.190	-1.955%	6.11万	0.00亿	0.000%
2026-08-13	9.680	9.720	9.900	9.550	0.000	0.000%	6.63万	0.00亿	0.000%
2026-08-12	9.610	9.720	9.760	9.550	0.060	0.621%	5.88万	0.00亿	0.000%
2026-08-11	9.750	9.660	9.910	9.620	-0.130	-1.328%	9.75万	0.00亿	0.000%
2026-08-10	9.380	9.790	10.190	9.340	0.450	4.818%	14.23万	0.00亿	0.000%
2026-08-07	9.320	9.340	9.440	9.150	0.020	0.215%	5.66万	0.00亿	0.000%
2026-08-06	9.370	9.320	9.410	9.200	-0.060	-0.640%	4.90万	0.00亿	0.000%
2026-08-05	9.390	9.380	9.470	9.290	0.030	0.321%	5.57万	0.00亿	0.000%
2026-08-04	9.410	9.350	9.480	9.300	-0.080	-0.848%	6.81万	0.00亿	0.000%
2026-08-03	9.480	9.430	9.560	9.300	-0.100	-1.049%	7.65万	0.00亿	0.000%
2026-07-31	9.110	9.530	9.530	9.110	0.060	0.634%	14.10万	0.00亿	0.000%
2026-07-30	9.690	9.470	10.070	9.350	-0.150	-1.559%	23.75万	0.00亿	0.000%
2026-07-29	8.800	9.620	9.620	8.670	0.890	10.195%	9.38万	0.00亿	0.000%
2026-07-28	8.370	8.730	8.780	8.350	0.340	4.052%	4.61万	0.00亿	0.000%
2026-07-27	8.350	8.390	8.460	8.250	0.100	1.206%	1.83万	0.00亿	0.000%
2026-07-24	8.520	8.290	8.610	8.290	-0.290	-3.380%	2.30万	0.00亿	0.000%
2026-07-23	8.450	8.580	8.580	8.350	0.150	1.779%	2.04万	0.00亿	0.000%
2026-07-22	8.500	8.430	8.600	8.320	-0.080	-0.940%	2.66万	0.00亿	0.000%
2026-07-21	8.740	8.510	8.780	8.440	-0.220	-2.520%	4.62万	0.00亿	0.000%
2026-07-20	8.580	8.730	8.930	8.580	-0.040	-0.456%	3.75万	0.00亿	0.000%
2026-07-17	8.930	8.770	9.140	8.670	-0.200	-2.230%	3.97万	0.00亿	0.000%
2026-07-16	8.700	8.970	9.020	8.700	0.200	2.281%	3.57万	0.00亿	0.000%
2026-07-15	8.530	8.770	8.820	8.480	0.240	2.814%	3.39万	0.00亿	0.000%
2026-07-14	8.380	8.530	8.540	8.290	0.150	1.790%	2.44万	0.00亿	0.000%
2026-07-13	8.420	8.380	8.450	8.290	-0.030	-0.357%	2.49万	0.00亿	0.000%
2026-07-10	8.320	8.410	8.500	8.110	0.170	2.063%	2.96万	0.00亿	0.000%
2026-07-09	8.450	8.240	8.490	8.170	-0.210	-2.485%	2.54万	0.00亿	0.000%
2026-07-08	8.420	8.450	8.480	8.240	0.090	1.077%	2.34万	0.00亿	0.000%
2026-07-07	8.630	8.360	8.650	8.320	-0.290	-3.353%	2.89万	0.00亿	0.000%
2026-07-06	8.560	8.650	8.740	8.520	0.080	0.933%	3.29万	0.00亿	0.000%
2026-07-03	8.380	8.570	8.610	8.320	0.220	2.635%	3.71万	0.00亿	0.000%
2026-07-02	8.270	8.350	8.490	8.250	0.060	0.724%	3.40万	0.00亿	0.000%
2026-07-01	8.050	8.290	8.440	8.030	0.220	2.726%	4.67万	0.00亿	0.000%
2026-06-30	8.310	8.070	8.330	7.980	-0.240	-2.888%	3.45万	0.00亿	0.000%
2026-06-29	8.150	8.310	8.360	7.900	0.110	1.341%	4.30万	0.00亿	0.000%
2026-06-26	8.480	8.200	8.490	8.180	-0.280	-3.302%	3.25万	0.00亿	0.000%
2026-06-25	8.520	8.480	8.620	8.390	-0.080	-0.935%	2.57万	0.00亿	0.000%
2026-06-24	8.750	8.560	8.820	8.530	-0.200	-2.283%	2.82万	0.00亿	0.000%
2026-06-23	8.600	8.760	8.890	8.530	0.190	2.217%	3.66万	0.00亿	0.000%
2026-06-22	8.450	8.570	8.600	8.310	0.110	1.300%	3.59万	0.00亿	0.000%
2026-06-18	8.500	8.460	8.580	8.340	-0.050	-0.588%	2.54万	0.00亿	0.000%
2026-06-17	8.650	8.510	8.660	8.480	-0.180	-2.071%	3.00万	0.00亿	0.000%
2026-06-16	8.790	8.690	8.800	8.590	-0.090	-1.025%	4.00万	0.00亿	0.000%
2026-06-15	8.990	8.780	9.120	8.750	-0.140	-1.570%	4.09万	0.00亿	0.000%
2026-06-12	8.730	8.920	8.980	8.680	0.250	2.884%	3.73万	0.00亿	0.000%
2026-06-11	8.740	8.670	8.820	8.550	-0.150	-1.701%	2.98万	0.00亿	0.000%
2026-06-10	8.830	8.820	8.920	8.710	-0.070	-0.787%	2.53万	0.00亿	0.000%
2026-06-09	8.850	8.890	8.990	8.760	-0.020	-0.224%	2.11万	0.00亿	0.000%
2026-06-08	9.000	8.910	9.140	8.800	-0.210	-2.303%	2.72万	0.00亿	0.000%
2026-06-05	9.060	9.120	9.230	8.980	0.060	0.662%	2.56万	0.00亿	0.000%
2026-06-04	9.310	9.060	9.390	9.010	-0.260	-2.790%	3.25万	0.00亿	0.000%
2026-06-03	9.520	9.320	9.520	9.220	-0.170	-1.791%	3.52万	0.00亿	0.000%
2026-06-02	9.740	9.490	9.750	9.470	-0.290	-2.965%	4.00万	0.00亿	0.000%
2026-06-01	9.450	9.780	9.840	9.360	0.210	2.194%	4.82万	0.00亿	0.000%
2026-05-29	9.240	9.570	9.720	9.240	0.210	2.244%	5.18万	0.00亿	0.000%
2026-05-28	9.620	9.360	9.620	9.210	-0.360	-3.704%	4.80万	0.00亿	0.000%
2026-05-27	9.410	9.720	9.800	9.110	0.300	3.185%	7.20万	0.00亿	0.000%
2026-05-26	9.580	9.420	9.580	9.330	-0.170	-1.773%	2.80万	0.00亿	0.000%
2026-05-25	9.610	9.590	9.700	9.500	-0.040	-0.415%	2.13万	0.00亿	0.000%
2026-05-22	9.540	9.630	9.680	9.520	0.000	0.000%	2.48万	0.00亿	0.000%
2026-05-21	9.870	9.630	9.960	9.590	-0.220	-2.234%	3.07万	0.00亿	0.000%
2026-05-20	9.940	9.850	9.990	9.820	-0.090	-0.905%	2.13万	0.00亿	0.000%
2026-05-19	9.890	9.940	10.030	9.850	0.050	0.506%	2.38万	0.00亿	0.000%
2026-05-18	9.890	9.890	9.940	9.770	-0.070	-0.703%	3.36万	0.00亿	0.000%
2026-05-15	10.140	9.960	10.140	9.900	-0.170	-1.678%	3.51万	0.00亿	0.000%
2026-05-14	10.190	10.130	10.270	10.040	-0.010	-0.099%	3.36万	0.00亿	0.000%
2026-05-13	10.270	10.140	10.270	10.070	-0.080	-0.783%	3.69万	0.00亿	0.000%
2026-05-12	10.500	10.220	10.500	10.200	-0.220	-2.107%	4.04万	0.00亿	0.000%
2026-05-11	10.450	10.440	10.470	10.320	0.010	0.096%	2.81万	0.00亿	0.000%
2026-05-08	10.330	10.430	10.440	10.290	0.060	0.579%	2.71万	0.00亿	0.000%
2026-05-07	10.470	10.370	10.530	10.340	-0.120	-1.144%	3.46万	0.00亿	0.000%
2026-05-06	10.520	10.490	10.550	10.430	0.010	0.095%	2.82万	0.00亿	0.000%
2026-04-30	10.470	10.480	10.630	10.460	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-29	10.150	10.480	10.570	10.150	0.210	2.045%	5.42万	0.00亿	0.000%
2026-04-28	10.610	10.270	10.690	10.190	-0.460	-4.287%	7.51万	0.00亿	0.000%
2026-04-27	10.660	10.730	10.760	10.480	0.080	0.751%	3.57万	0.00亿	0.000%
2026-04-24	10.600	10.650	10.710	10.530	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-23	10.650	10.650	10.770	10.540	0.020	0.188%	3.28万	0.00亿	0.000%
2026-04-22	10.690	10.630	10.690	10.620	-0.100	-0.932%	2.03万	0.00亿	0.000%
2026-04-21	10.620	10.730	10.810	10.620	0.050	0.468%	2.72万	0.00亿	0.000%
2026-04-20	10.670	10.680	10.700	10.550	0.030	0.282%	2.31万	0.00亿	0.000%
2026-04-17	10.680	10.650	10.750	10.580	-0.100	-0.930%	2.65万	0.00亿	0.000%
2026-04-16	10.570	10.750	10.770	10.500	0.170	1.607%	4.01万	0.00亿	0.000%
2026-04-15	10.540	10.580	10.610	10.470	0.050	0.475%	2.26万	0.00亿	0.000%
2026-04-14	10.560	10.530	10.590	10.440	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-13	10.550	10.530	10.590	10.480	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-10	10.670	10.710	10.820	10.620	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-09	10.720	10.620	10.770	10.550	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-08	10.660	10.790	10.800	10.620	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-07	10.400	10.530	10.530	10.300	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-03	10.580	10.380	10.620	10.350	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-02	10.690	10.600	10.750	10.540	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-01	10.720	10.690	10.760	10.610	0.000	0.000%	2.28万	0.00亿	0.000%