会通股份（688219）历史行情

以下为会通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
2026-10-02	10.210	10.190	10.340	10.180	0.020	0.197%	276.30万	0.28亿	0.504%
2026-10-01	10.210	10.190	10.340	10.180	0.020	0.197%	276.30万	0.28亿	0.504%
2026-09-30	10.210	10.190	10.340	10.180	0.020	0.197%	276.30万	0.00亿	0.000%
2026-09-29	10.120	10.170	10.230	10.070	0.030	0.296%	275.06万	0.00亿	0.000%
2026-09-28	10.360	10.140	10.400	10.130	-0.230	-2.218%	413.35万	0.00亿	0.000%
2026-09-27	10.460	10.370	10.540	10.350	-0.060	-0.575%	367.33万	0.38亿	0.670%
2026-09-24	10.460	10.370	10.540	10.350	-0.060	-0.575%	367.33万	0.00亿	0.000%
2026-09-23	10.350	10.430	10.490	10.350	0.090	0.870%	350.98万	0.00亿	0.000%
2026-09-22	10.300	10.340	10.430	10.300	0.050	0.486%	436.86万	0.00亿	0.000%
2026-09-21	10.180	10.290	10.300	10.110	0.140	1.379%	400.16万	0.00亿	0.000%
2026-09-18	10.300	10.150	10.300	10.130	0.090	0.895%	360.79万	0.00亿	0.000%
2026-09-17	10.060	10.060	10.140	10.020	-0.020	-0.198%	238.74万	0.00亿	0.000%
2026-09-16	10.020	10.080	10.100	9.880	0.090	0.901%	265.53万	0.00亿	0.000%
2026-09-15	10.120	9.990	10.160	9.980	-0.130	-1.285%	278.70万	0.00亿	0.000%
2026-09-14	10.070	10.120	10.180	10.030	0.050	0.497%	249.97万	0.00亿	0.000%
2026-09-11	10.200	10.070	10.210	10.010	-0.170	-1.660%	472.72万	0.00亿	0.000%
2026-09-10	10.320	10.240	10.350	10.230	-0.140	-1.349%	263.91万	0.00亿	0.000%
2026-09-09	10.420	10.380	10.480	10.320	-0.100	-0.954%	353.75万	0.00亿	0.000%
2026-09-08	10.490	10.480	10.520	10.410	0.010	0.096%	345.04万	0.00亿	0.000%
2026-09-07	10.600	10.470	10.610	10.430	-0.090	-0.852%	521.20万	0.00亿	0.000%
2026-09-04	10.550	10.560	10.880	10.520	0.050	0.476%	602.32万	0.00亿	0.000%
2026-09-03	10.590	10.510	10.630	10.420	-0.030	-0.285%	420.26万	0.00亿	0.000%
2026-09-02	10.590	10.540	10.620	10.510	-0.120	-1.126%	383.08万	0.00亿	0.000%
2026-09-01	10.690	10.660	10.760	10.640	-0.030	-0.281%	506.78万	0.00亿	0.000%
2026-08-31	10.500	10.690	10.700	10.450	0.070	0.659%	677.26万	0.00亿	0.000%
2026-08-28	10.480	10.620	10.710	10.480	0.110	1.047%	637.89万	0.00亿	0.000%
2026-08-27	10.500	10.510	10.530	10.400	0.010	0.095%	410.76万	0.00亿	0.000%
2026-08-26	10.460	10.500	10.570	10.420	0.040	0.382%	479.51万	0.00亿	0.000%
2026-08-25	10.190	10.460	10.480	10.170	0.210	2.049%	415.63万	0.00亿	0.000%
2026-08-24	10.330	10.250	10.450	10.190	-0.110	-1.062%	481.10万	0.00亿	0.000%
2026-08-21	10.270	10.360	10.370	10.100	0.100	0.975%	441.07万	0.00亿	0.000%
2026-08-20	10.180	10.260	10.290	10.110	0.170	1.685%	330.12万	0.00亿	0.000%
2026-08-19	10.570	10.090	10.590	10.070	-0.540	-5.080%	679.15万	0.00亿	0.000%
2026-08-18	10.650	10.630	10.690	10.570	-0.050	-0.468%	391.15万	0.00亿	0.000%
2026-08-17	10.460	10.680	10.680	10.460	0.210	2.006%	489.73万	0.00亿	0.000%
2026-08-14	10.490	10.470	10.570	10.420	0.050	0.480%	379.71万	0.00亿	0.000%
2026-08-13	10.790	10.420	10.800	10.420	-0.360	-3.340%	839.47万	0.00亿	0.000%
2026-08-12	10.660	10.780	10.830	10.660	0.060	0.560%	347.07万	0.00亿	0.000%
2026-08-11	10.730	10.720	10.820	10.650	-0.060	-0.557%	373.64万	0.00亿	0.000%
2026-08-10	10.700	10.780	10.800	10.580	0.080	0.748%	489.74万	0.00亿	0.000%
2026-08-07	10.680	10.700	10.700	10.500	0.000	0.000%	557.12万	0.00亿	0.000%
2026-08-06	10.710	10.700	10.760	10.590	-0.040	-0.372%	477.44万	0.00亿	0.000%
2026-08-05	10.760	10.740	10.830	10.700	0.010	0.093%	499.48万	0.00亿	0.000%
2026-08-04	10.750	10.730	10.790	10.650	0.090	0.846%	335.84万	0.00亿	0.000%
2026-08-03	10.600	10.640	10.770	10.530	0.110	1.045%	337.23万	0.00亿	0.000%
2026-07-31	10.680	10.530	10.750	10.510	0.050	0.477%	528.30万	0.00亿	0.000%
2026-07-30	10.420	10.480	10.590	10.350	-0.020	-0.190%	539.96万	0.00亿	0.000%
2026-07-29	10.120	10.500	10.550	10.110	0.390	3.858%	546.80万	0.00亿	0.000%
2026-07-28	10.030	10.110	10.320	10.020	-0.070	-0.688%	349.61万	0.00亿	0.000%
2026-07-27	9.900	10.180	10.180	9.810	0.280	2.828%	376.10万	0.00亿	0.000%
2026-07-24	10.320	9.900	10.340	9.900	-0.480	-4.624%	595.30万	0.00亿	0.000%
2026-07-23	10.220	10.380	10.400	10.200	0.110	1.071%	361.88万	0.00亿	0.000%
2026-07-22	10.420	10.270	10.560	10.230	-0.290	-2.746%	493.12万	0.00亿	0.000%
2026-07-21	10.230	10.560	10.600	9.980	0.230	2.227%	739.60万	0.00亿	0.000%
2026-07-20	10.250	10.330	10.480	10.050	0.090	0.879%	921.27万	0.00亿	0.000%
2026-07-17	10.580	10.240	10.750	10.200	-0.460	-4.299%	852.26万	0.00亿	0.000%
2026-07-16	10.850	10.700	11.000	10.650	-0.090	-0.834%	578.49万	0.00亿	0.000%
2026-07-15	10.670	10.790	10.840	10.550	0.040	0.372%	568.82万	0.00亿	0.000%
2026-07-14	10.630	10.750	10.790	10.400	0.170	1.607%	701.12万	0.00亿	0.000%
2026-07-13	11.380	10.580	11.400	10.570	-0.890	-7.759%	1,453.26万	0.00亿	0.000%
2026-07-10	11.280	11.470	11.820	11.220	0.130	1.146%	1,384.91万	0.00亿	0.000%
2026-07-09	11.540	11.340	11.610	10.820	-0.200	-1.733%	1,796.06万	0.00亿	0.000%
2026-07-08	12.000	11.540	12.050	11.540	-0.580	-4.785%	1,438.14万	0.00亿	0.000%
2026-07-07	12.430	12.120	12.640	12.070	-0.310	-2.494%	1,552.95万	0.00亿	0.000%
2026-07-06	13.420	12.430	13.480	12.400	-0.950	-7.100%	2,607.21万	0.00亿	0.000%
2026-07-03	12.760	13.380	13.490	12.610	0.510	3.963%	2,753.45万	0.00亿	0.000%
2026-07-02	12.860	12.870	13.350	12.570	-0.120	-0.924%	2,040.24万	0.00亿	0.000%
2026-07-01	12.940	12.990	13.350	12.870	0.050	0.386%	2,195.22万	0.00亿	0.000%
2026-06-30	12.720	12.940	13.300	12.650	0.010	0.077%	2,374.06万	0.00亿	0.000%
2026-06-29	12.300	12.930	12.960	11.810	0.500	4.023%	2,908.15万	0.00亿	0.000%
2026-06-26	11.990	12.430	12.640	11.750	0.380	3.154%	2,166.27万	0.00亿	0.000%
2026-06-25	12.000	12.050	12.170	11.670	0.110	0.921%	1,294.67万	0.00亿	0.000%
2026-06-24	12.080	11.940	12.170	11.640	-0.170	-1.404%	1,248.23万	0.00亿	0.000%
2026-06-23	12.100	12.110	12.420	12.000	-0.110	-0.900%	1,139.65万	0.00亿	0.000%
2026-06-22	12.410	12.220	12.460	11.840	-0.101	-0.820%	1,375.04万	0.00亿	0.000%
2026-06-18	12.281	12.321	12.481	12.171	-0.100	-0.805%	1,341.20万	0.00亿	0.000%
2026-06-17	12.301	12.421	12.541	12.191	-0.240	-1.896%	1,979.83万	0.00亿	0.000%
2026-06-16	11.841	12.661	12.931	11.761	0.810	6.835%	3,098.86万	0.00亿	0.000%
2026-06-15	11.651	11.851	11.901	11.451	0.410	3.584%	1,277.00万	0.00亿	0.000%
2026-06-12	11.541	11.441	11.681	11.361	0.090	0.793%	1,039.08万	0.00亿	0.000%
2026-06-11	11.531	11.351	11.661	11.071	-0.210	-1.816%	1,049.20万	0.00亿	0.000%
2026-06-10	11.441	11.561	11.731	11.271	-0.110	-0.943%	1,213.51万	0.00亿	0.000%
2026-06-09	10.891	11.671	11.681	10.891	0.820	7.557%	1,342.94万	0.00亿	0.000%
2026-06-08	10.801	10.851	11.261	10.711	-0.180	-1.632%	897.37万	0.00亿	0.000%
2026-06-05	10.741	11.031	11.261	10.351	0.310	2.892%	880.86万	0.00亿	0.000%
2026-06-04	10.811	10.721	10.881	10.531	-0.130	-1.198%	674.48万	0.00亿	0.000%
2026-06-03	11.051	10.851	11.231	10.751	-0.200	-1.810%	602.42万	0.00亿	0.000%
2026-06-02	11.231	11.051	11.231	10.831	-0.170	-1.515%	788.97万	0.00亿	0.000%
2026-06-01	10.881	11.221	11.351	10.881	0.270	2.466%	851.23万	0.00亿	0.000%
2026-05-29	11.631	10.951	11.661	10.881	-0.650	-5.603%	1,054.66万	0.00亿	0.000%
2026-05-28	11.561	11.601	11.741	11.291	0.000	0.000%	962.15万	0.00亿	0.000%
2026-05-27	11.881	11.601	11.991	11.481	-0.280	-2.357%	1,059.09万	0.00亿	0.000%
2026-05-26	12.111	11.881	12.111	11.661	-0.210	-1.737%	1,206.18万	0.00亿	0.000%
2026-05-25	11.931	12.091	12.181	11.831	0.220	1.853%	1,211.75万	0.00亿	0.000%
2026-05-22	11.621	11.871	11.931	11.431	0.440	3.849%	900.14万	0.00亿	0.000%
2026-05-21	11.801	11.431	11.981	11.381	-0.250	-2.140%	1,210.94万	0.00亿	0.000%
2026-05-20	11.701	11.681	11.871	11.611	-0.060	-0.511%	649.91万	0.00亿	0.000%
2026-05-19	11.671	11.741	11.821	11.591	0.100	0.859%	625.65万	0.00亿	0.000%
2026-05-18	11.841	11.641	11.881	11.541	-0.180	-1.523%	889.20万	0.00亿	0.000%
2026-05-15	11.561	11.821	12.041	11.551	0.260	2.249%	1,402.37万	0.00亿	0.000%
2026-05-14	11.591	11.561	11.751	11.451	0.040	0.347%	836.34万	0.00亿	0.000%
2026-05-13	11.461	11.521	11.581	11.361	0.070	0.611%	532.73万	0.00亿	0.000%
2026-05-12	11.681	11.451	11.681	11.391	-0.180	-1.548%	733.34万	0.00亿	0.000%
2026-05-11	11.521	11.631	11.751	11.521	0.120	1.042%	877.29万	0.00亿	0.000%
2026-05-08	11.571	11.511	11.631	11.461	-0.040	-0.346%	721.68万	0.00亿	0.000%
2026-05-07	11.321	11.551	11.551	11.251	0.200	1.762%	811.86万	0.00亿	0.000%
2026-05-06	11.111	11.351	11.461	11.101	0.240	2.160%	993.21万	0.00亿	0.000%
2026-04-30	11.011	11.111	11.261	11.011	0.400	3.734%	1,145.65万	0.00亿	0.000%
2026-04-29	10.651	10.711	10.811	10.601	0.020	0.187%	400.84万	0.00亿	0.000%
2026-04-28	10.801	10.691	10.961	10.601	-0.150	-1.384%	680.41万	0.00亿	0.000%
2026-04-27	10.671	10.841	10.901	10.671	0.080	0.743%	488.08万	0.00亿	0.000%
2026-04-24	10.711	10.761	10.841	10.591	0.050	0.467%	432.31万	0.00亿	0.000%
2026-04-23	11.001	10.711	11.001	10.691	-0.260	-2.370%	568.00万	0.00亿	0.000%
2026-04-22	10.821	10.971	10.981	10.821	0.080	0.735%	472.14万	0.00亿	0.000%
2026-04-21	11.021	10.891	11.021	10.821	-0.080	-0.729%	368.21万	0.00亿	0.000%
2026-04-20	10.951	10.971	11.001	10.881	0.000	0.000%	574.76万	0.00亿	0.000%
2026-04-17	10.811	10.971	11.011	10.741	0.150	1.386%	619.64万	0.00亿	0.000%
2026-04-16	10.671	10.821	10.831	10.641	0.160	1.501%	469.29万	0.00亿	0.000%
2026-04-15	10.761	10.661	10.851	10.631	-0.140	-1.296%	428.78万	0.00亿	0.000%
2026-04-14	10.881	10.801	10.881	10.671	0.050	0.465%	506.05万	0.00亿	0.000%
2026-04-13	10.591	10.751	10.891	10.541	0.070	0.655%	549.91万	0.00亿	0.000%
2026-04-10	10.701	10.681	10.811	10.621	0.160	1.521%	472.99万	0.00亿	0.000%
2026-04-09	10.681	10.521	10.741	10.511	-0.220	-2.048%	506.64万	0.00亿	0.000%
2026-04-08	10.621	10.741	10.741	10.411	0.550	5.397%	700.46万	0.00亿	0.000%
2026-04-07	10.041	10.191	10.231	10.041	0.000	0.000%	294.82万	0.00亿	0.000%
2026-04-03	10.211	10.071	10.401	10.031	0.000	0.000%	406.24万	0.00亿	0.000%
2026-04-02	10.451	10.231	10.451	10.161	0.000	0.000%	410.91万	0.00亿	0.000%
2026-04-01	10.511	10.461	10.521	10.341	0.000	0.000%	452.97万	0.00亿	0.000%