当虹科技（688039）历史行情

以下为当虹科技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
2026-10-07	35.430	34.860	36.130	34.420	0.080	0.230%	464.38万	1.63亿	4.199%
2026-10-06	35.430	34.860	36.130	34.420	0.080	0.230%	464.38万	1.63亿	4.199%
2026-10-05	35.430	34.860	36.130	34.420	0.080	0.230%	464.38万	1.63亿	4.199%
2026-10-02	35.430	34.860	36.130	34.420	0.080	0.230%	464.38万	1.63亿	4.199%
2026-10-01	35.430	34.860	36.130	34.420	0.080	0.230%	464.38万	1.63亿	4.199%
2026-09-30	35.430	34.860	36.130	34.420	0.080	0.230%	464.38万	0.00亿	0.000%
2026-09-29	32.160	34.780	37.470	32.160	2.780	8.688%	676.04万	0.00亿	0.000%
2026-09-28	32.830	32.000	32.900	31.800	-0.830	-2.528%	145.53万	0.00亿	0.000%
2026-09-27	33.250	32.830	33.650	32.800	-0.560	-1.677%	151.04万	0.50亿	1.366%
2026-09-24	33.250	32.830	33.650	32.800	-0.560	-1.677%	151.04万	0.00亿	0.000%
2026-09-23	34.120	33.390	34.480	33.330	-0.730	-2.140%	182.28万	0.00亿	0.000%
2026-09-22	33.800	34.120	34.850	33.780	0.490	1.457%	307.66万	0.00亿	0.000%
2026-09-21	33.470	33.630	33.950	33.310	0.080	0.238%	224.55万	0.00亿	0.000%
2026-09-18	33.180	33.550	33.630	32.790	0.760	2.318%	272.58万	0.00亿	0.000%
2026-09-17	32.350	32.790	32.950	32.000	0.310	0.954%	170.96万	0.00亿	0.000%
2026-09-16	32.130	32.480	32.750	31.600	0.380	1.184%	184.16万	0.00亿	0.000%
2026-09-15	32.350	32.100	33.340	32.000	-0.270	-0.834%	176.02万	0.00亿	0.000%
2026-09-14	32.590	32.370	33.000	32.000	-0.740	-2.235%	239.93万	0.00亿	0.000%
2026-09-11	33.160	33.110	34.660	32.330	-0.240	-0.720%	374.55万	0.00亿	0.000%
2026-09-10	34.930	33.350	35.000	33.200	-2.190	-6.162%	478.85万	0.00亿	0.000%
2026-09-09	37.000	35.540	37.000	35.000	-2.040	-5.428%	845.11万	0.00亿	0.000%
2026-09-08	34.550	37.580	40.090	34.550	4.170	12.481%	1,069.93万	0.00亿	0.000%
2026-09-07	34.050	33.410	34.480	33.210	-0.640	-1.880%	228.07万	0.00亿	0.000%
2026-09-04	34.130	34.050	35.430	33.800	0.260	0.769%	289.50万	0.00亿	0.000%
2026-09-03	34.340	33.790	35.360	33.280	0.190	0.565%	237.71万	0.00亿	0.000%
2026-09-02	34.410	33.600	34.410	33.440	-0.900	-2.609%	219.84万	0.00亿	0.000%
2026-09-01	33.500	34.500	35.140	33.190	0.900	2.679%	343.30万	0.00亿	0.000%
2026-08-31	31.410	33.600	33.700	31.090	1.760	5.528%	275.32万	0.00亿	0.000%
2026-08-28	31.560	31.840	33.330	31.560	0.370	1.176%	240.44万	0.00亿	0.000%
2026-08-27	30.800	31.470	31.540	30.760	0.630	2.043%	184.20万	0.00亿	0.000%
2026-08-26	32.210	30.840	32.380	30.510	-1.950	-5.947%	317.41万	0.00亿	0.000%
2026-08-25	32.560	32.790	33.330	31.980	-0.030	-0.091%	169.47万	0.00亿	0.000%
2026-08-24	33.900	32.820	33.990	32.560	-0.630	-1.883%	145.50万	0.00亿	0.000%
2026-08-21	33.450	33.450	33.830	32.530	0.000	0.000%	145.11万	0.00亿	0.000%
2026-08-20	33.250	33.450	34.080	33.100	0.530	1.610%	155.17万	0.00亿	0.000%
2026-08-19	35.300	32.920	35.300	32.860	-2.660	-7.476%	192.77万	0.00亿	0.000%
2026-08-18	35.800	35.580	36.030	34.620	-0.440	-1.222%	166.21万	0.00亿	0.000%
2026-08-17	35.530	36.020	36.170	34.850	0.480	1.351%	130.51万	0.00亿	0.000%
2026-08-14	35.240	35.540	35.930	34.610	0.450	1.282%	154.05万	0.00亿	0.000%
2026-08-13	35.730	35.090	36.960	35.020	-0.640	-1.791%	186.26万	0.00亿	0.000%
2026-08-12	35.590	35.730	36.360	35.400	0.150	0.422%	142.01万	0.00亿	0.000%
2026-08-11	35.900	35.580	36.260	35.120	-0.520	-1.440%	131.55万	0.00亿	0.000%
2026-08-10	36.630	36.100	36.720	35.630	-0.370	-1.015%	181.04万	0.00亿	0.000%
2026-08-07	36.020	36.470	36.700	34.880	0.090	0.247%	262.61万	0.00亿	0.000%
2026-08-06	36.000	36.380	37.250	35.720	-0.050	-0.137%	242.19万	0.00亿	0.000%
2026-08-05	35.150	36.430	37.090	34.900	0.930	2.620%	298.43万	0.00亿	0.000%
2026-08-04	33.690	35.500	35.550	33.510	2.300	6.928%	316.09万	0.00亿	0.000%
2026-08-03	33.900	33.200	34.350	32.890	-0.760	-2.238%	243.60万	0.00亿	0.000%
2026-07-31	32.010	33.960	35.550	31.780	2.940	9.478%	384.63万	0.00亿	0.000%
2026-07-30	31.100	31.020	32.600	30.800	-0.520	-1.649%	204.96万	0.00亿	0.000%
2026-07-29	31.550	31.540	31.900	30.400	-0.010	-0.032%	176.48万	0.00亿	0.000%
2026-07-28	31.270	31.550	33.200	31.210	-0.190	-0.599%	175.48万	0.00亿	0.000%
2026-07-27	29.890	31.740	31.800	29.750	1.800	6.012%	178.73万	0.00亿	0.000%
2026-07-24	31.060	29.940	31.060	29.910	-1.370	-4.376%	124.61万	0.00亿	0.000%
2026-07-23	31.480	31.310	31.940	30.800	-0.190	-0.603%	135.93万	0.00亿	0.000%
2026-07-22	32.130	31.500	32.800	31.300	-0.930	-2.868%	177.25万	0.00亿	0.000%
2026-07-21	31.060	32.430	32.500	29.100	1.140	3.643%	272.36万	0.00亿	0.000%
2026-07-20	33.260	31.290	34.200	30.770	-1.710	-5.182%	271.99万	0.00亿	0.000%
2026-07-17	35.920	33.000	36.650	32.800	-3.590	-9.811%	321.38万	0.00亿	0.000%
2026-07-16	37.040	36.590	38.140	35.650	-1.070	-2.841%	338.55万	0.00亿	0.000%
2026-07-15	37.570	37.660	38.590	37.000	0.090	0.240%	216.19万	0.00亿	0.000%
2026-07-14	38.080	37.570	38.080	35.880	0.020	0.053%	241.34万	0.00亿	0.000%
2026-07-13	40.120	37.550	41.460	37.510	-3.610	-8.771%	328.74万	0.00亿	0.000%
2026-07-10	39.800	41.160	42.910	39.500	0.960	2.388%	450.01万	0.00亿	0.000%
2026-07-09	39.140	40.200	40.550	38.440	1.100	2.813%	392.64万	0.00亿	0.000%
2026-07-08	41.080	39.100	41.550	39.010	-1.780	-4.354%	367.92万	0.00亿	0.000%
2026-07-07	42.000	40.880	42.910	40.880	-2.680	-6.152%	577.54万	0.00亿	0.000%
2026-07-06	36.310	43.560	43.560	36.310	7.260	20.000%	811.69万	0.00亿	0.000%
2026-07-03	36.100	36.300	37.200	35.900	0.000	0.000%	189.21万	0.00亿	0.000%
2026-07-02	36.820	36.300	37.500	35.980	-0.210	-0.575%	230.53万	0.00亿	0.000%
2026-07-01	37.800	36.510	37.800	36.340	-0.810	-2.170%	232.74万	0.00亿	0.000%
2026-06-30	34.340	37.320	38.000	34.340	1.860	5.245%	305.09万	0.00亿	0.000%
2026-06-29	35.210	35.460	36.890	35.090	-0.470	-1.308%	257.92万	0.00亿	0.000%
2026-06-26	39.200	35.930	39.430	35.930	-3.250	-8.295%	360.86万	0.00亿	0.000%
2026-06-25	41.040	39.180	41.480	39.090	-2.220	-5.362%	271.57万	0.00亿	0.000%
2026-06-24	41.990	41.400	41.990	40.500	-0.590	-1.405%	203.58万	0.00亿	0.000%
2026-06-23	43.500	41.990	43.550	41.770	-1.960	-4.460%	232.92万	0.00亿	0.000%
2026-06-22	43.220	43.950	44.900	41.910	-0.050	-0.114%	341.80万	0.00亿	0.000%
2026-06-18	41.200	44.000	44.380	40.410	2.250	5.389%	418.74万	0.00亿	0.000%
2026-06-17	42.800	41.750	42.800	41.280	-1.240	-2.884%	241.96万	0.00亿	0.000%
2026-06-16	42.730	42.990	43.130	41.620	0.570	1.344%	211.25万	0.00亿	0.000%
2026-06-15	42.980	42.420	43.410	41.880	0.270	0.641%	231.11万	0.00亿	0.000%
2026-06-12	41.880	42.150	44.970	41.530	1.300	3.182%	298.23万	0.00亿	0.000%
2026-06-11	41.880	40.850	42.710	40.250	-1.750	-4.108%	236.18万	0.00亿	0.000%
2026-06-10	44.430	42.600	45.580	42.000	-2.540	-5.627%	279.33万	0.00亿	0.000%
2026-06-09	42.580	45.140	45.900	41.310	2.790	6.588%	435.81万	0.00亿	0.000%
2026-06-08	40.010	42.350	43.780	39.960	0.250	0.594%	312.28万	0.00亿	0.000%
2026-06-05	42.000	42.100	43.100	40.910	0.210	0.501%	267.05万	0.00亿	0.000%
2026-06-04	41.800	41.890	42.580	40.610	-0.410	-0.969%	237.05万	0.00亿	0.000%
2026-06-03	43.570	42.300	44.380	41.760	-1.400	-3.204%	283.20万	0.00亿	0.000%
2026-06-02	45.000	43.700	46.360	42.780	-1.100	-2.455%	343.86万	0.00亿	0.000%
2026-06-01	41.000	44.800	47.370	41.000	3.560	8.632%	497.53万	0.00亿	0.000%
2026-05-29	44.500	41.240	44.880	41.000	-2.790	-6.337%	287.76万	0.00亿	0.000%
2026-05-28	42.800	44.030	44.490	41.510	1.090	2.538%	302.54万	0.00亿	0.000%
2026-05-27	45.760	42.940	45.760	42.600	-2.150	-4.768%	290.64万	0.00亿	0.000%
2026-05-26	46.350	45.090	46.400	43.880	-1.560	-3.344%	372.87万	0.00亿	0.000%
2026-05-25	47.000	46.650	47.950	45.800	-0.210	-0.448%	328.95万	0.00亿	0.000%
2026-05-22	46.220	46.860	47.100	45.110	0.520	1.122%	382.91万	0.00亿	0.000%
2026-05-21	48.250	46.340	49.580	46.000	-2.910	-5.909%	545.47万	0.00亿	0.000%
2026-05-20	49.950	49.250	51.590	48.690	-0.630	-1.263%	624.43万	0.00亿	0.000%
2026-05-19	46.900	49.880	53.000	46.600	3.370	7.246%	881.66万	0.00亿	0.000%
2026-05-18	44.790	46.510	47.180	44.260	3.080	7.092%	484.73万	0.00亿	0.000%
2026-05-15	42.800	43.430	44.680	42.520	0.490	1.141%	271.52万	0.00亿	0.000%
2026-05-14	45.300	42.940	45.990	42.940	-2.060	-4.578%	282.17万	0.00亿	0.000%
2026-05-13	44.380	45.000	45.480	43.880	0.620	1.397%	192.40万	0.00亿	0.000%
2026-05-12	45.500	44.380	45.520	44.230	-1.170	-2.569%	181.69万	0.00亿	0.000%
2026-05-11	45.150	45.550	46.000	44.280	0.660	1.470%	267.96万	0.00亿	0.000%
2026-05-08	45.650	44.890	45.670	44.800	-0.560	-1.232%	225.66万	0.00亿	0.000%
2026-05-07	44.300	45.450	45.570	43.150	2.030	4.675%	339.16万	0.00亿	0.000%
2026-05-06	42.880	43.420	44.180	42.880	1.290	3.062%	230.70万	0.00亿	0.000%
2026-04-30	41.380	42.130	42.280	40.830	0.920	2.232%	189.79万	0.00亿	0.000%
2026-04-29	40.650	41.210	41.580	40.020	1.060	2.640%	200.45万	0.00亿	0.000%
2026-04-28	41.720	40.150	41.720	39.900	-1.590	-3.809%	185.64万	0.00亿	0.000%
2026-04-27	40.710	41.740	41.950	40.010	0.840	2.054%	180.74万	0.00亿	0.000%
2026-04-24	41.000	40.900	41.350	39.730	-0.150	-0.365%	198.84万	0.00亿	0.000%
2026-04-23	42.460	41.050	42.600	40.700	-1.300	-3.070%	222.04万	0.00亿	0.000%
2026-04-22	41.800	42.350	42.410	40.300	-0.530	-1.236%	378.96万	0.00亿	0.000%
2026-04-21	44.050	42.880	44.050	42.420	-1.230	-2.788%	187.27万	0.00亿	0.000%
2026-04-20	43.300	44.110	44.620	43.300	0.530	1.216%	181.15万	0.00亿	0.000%
2026-04-17	43.880	43.580	44.250	43.400	-0.300	-0.684%	158.71万	0.00亿	0.000%
2026-04-16	42.750	43.880	44.100	42.750	1.230	2.884%	202.18万	0.00亿	0.000%
2026-04-15	44.130	42.650	44.200	42.510	-0.890	-2.044%	177.13万	0.00亿	0.000%
2026-04-14	42.880	43.540	43.560	42.750	1.290	3.053%	186.06万	0.00亿	0.000%
2026-04-13	41.800	42.250	42.740	41.530	-0.020	-0.047%	128.43万	0.00亿	0.000%
2026-04-10	42.470	42.270	42.980	42.130	0.000	0.000%	190.49万	0.00亿	0.000%
2026-04-09	42.500	42.030	43.000	41.920	0.000	0.000%	279.38万	0.00亿	0.000%
2026-04-08	41.500	44.010	44.070	40.780	0.000	0.000%	389.08万	0.00亿	0.000%
2026-04-07	39.410	39.250	40.100	39.210	0.000	0.000%	102.05万	0.00亿	0.000%
2026-04-03	40.010	39.200	40.350	39.140	0.000	0.000%	129.86万	0.00亿	0.000%
2026-04-02	41.490	39.930	41.530	39.500	0.000	0.000%	186.66万	0.00亿	0.000%
2026-04-01	41.510	41.800	41.980	41.370	0.000	0.000%	163.73万	0.00亿	0.000%