成都先导（688222）历史行情

以下为成都先导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	43.500	44.690	46.220	42.810	1.010	2.312%	2,781.73万	12.56亿	6.934%
2026-10-01	43.500	44.690	46.220	42.810	1.010	2.312%	2,781.73万	12.56亿	6.934%
2026-09-30	43.500	44.690	46.220	42.810	1.010	2.312%	2,781.73万	0.00亿	0.000%
2026-09-29	43.000	43.680	45.180	42.150	0.000	0.000%	1,964.75万	0.00亿	0.000%
2026-09-28	44.500	43.680	44.700	42.610	-0.510	-1.154%	2,184.68万	0.00亿	0.000%
2026-09-27	45.550	44.190	46.300	44.190	-1.830	-3.977%	2,308.98万	10.38亿	5.763%
2026-09-24	45.550	44.190	46.300	44.190	-1.830	-3.977%	2,308.98万	0.00亿	0.000%
2026-09-23	44.480	46.020	47.580	43.510	1.620	3.649%	3,403.95万	0.00亿	0.000%
2026-09-22	45.580	44.400	45.830	43.800	-1.080	-2.375%	3,665.21万	0.00亿	0.000%
2026-09-21	41.650	45.480	46.560	40.780	5.510	13.785%	4,439.09万	0.00亿	0.000%
2026-09-18	39.000	39.970	41.640	38.300	2.290	6.077%	3,756.22万	0.00亿	0.000%
2026-09-17	36.460	37.680	37.900	35.830	1.060	2.895%	2,704.07万	0.00亿	0.000%
2026-09-16	32.180	36.620	37.190	31.750	4.510	14.045%	3,068.46万	0.00亿	0.000%
2026-09-15	32.400	32.110	32.800	31.960	-0.380	-1.170%	986.36万	0.00亿	0.000%
2026-09-14	30.340	32.490	32.700	30.210	2.000	6.560%	1,440.05万	0.00亿	0.000%
2026-09-11	30.690	30.490	31.120	29.600	-0.780	-2.494%	1,118.59万	0.00亿	0.000%
2026-09-10	32.110	31.270	32.130	30.880	-1.130	-3.488%	1,211.37万	0.00亿	0.000%
2026-09-09	31.890	32.400	33.300	31.720	-0.050	-0.154%	1,946.84万	0.00亿	0.000%
2026-09-08	31.660	32.450	32.650	31.130	0.860	2.722%	1,979.72万	0.00亿	0.000%
2026-09-07	31.970	31.590	32.290	31.350	0.150	0.477%	1,072.14万	0.00亿	0.000%
2026-09-04	32.700	31.440	32.890	31.130	-0.970	-2.993%	1,535.18万	0.00亿	0.000%
2026-09-03	32.400	32.410	33.000	31.580	0.040	0.124%	1,357.57万	0.00亿	0.000%
2026-09-02	32.470	32.370	32.980	31.700	-0.060	-0.185%	1,687.17万	0.00亿	0.000%
2026-09-01	32.060	32.430	32.910	31.500	0.190	0.589%	1,397.92万	0.00亿	0.000%
2026-08-31	31.010	32.240	32.340	30.900	-0.620	-1.887%	1,693.74万	0.00亿	0.000%
2026-08-28	33.650	32.860	34.550	32.810	-0.860	-2.550%	1,635.04万	0.00亿	0.000%
2026-08-27	34.790	33.720	35.340	32.930	-0.090	-0.266%	1,889.33万	0.00亿	0.000%
2026-08-26	34.880	33.810	35.480	33.440	-1.120	-3.206%	1,768.03万	0.00亿	0.000%
2026-08-25	34.340	34.930	35.530	33.630	0.250	0.721%	1,905.99万	0.00亿	0.000%
2026-08-24	36.630	34.680	37.250	34.240	-1.480	-4.093%	1,620.71万	0.00亿	0.000%
2026-08-21	37.160	36.160	38.000	35.660	-2.540	-6.563%	2,447.41万	0.00亿	0.000%
2026-08-20	38.000	38.700	40.570	36.680	3.550	10.100%	3,259.33万	0.00亿	0.000%
2026-08-19	37.700	35.150	37.990	34.960	-2.510	-6.665%	2,072.39万	0.00亿	0.000%
2026-08-18	38.200	37.660	38.580	37.470	-0.730	-1.902%	1,637.25万	0.00亿	0.000%
2026-08-17	38.580	38.390	38.800	37.420	-0.250	-0.647%	2,173.39万	0.00亿	0.000%
2026-08-14	39.500	38.640	40.100	37.490	-1.220	-3.061%	3,096.56万	0.00亿	0.000%
2026-08-13	37.950	39.860	41.780	37.050	1.960	5.172%	3,464.23万	0.00亿	0.000%
2026-08-12	37.350	37.900	39.200	36.950	0.320	0.852%	2,699.45万	0.00亿	0.000%
2026-08-11	36.130	37.580	38.920	35.730	1.200	3.299%	3,663.08万	0.00亿	0.000%
2026-08-10	35.000	36.380	38.940	34.800	2.470	7.284%	4,550.73万	0.00亿	0.000%
2026-08-07	30.500	33.910	34.050	30.360	3.030	9.812%	2,840.46万	0.00亿	0.000%
2026-08-06	30.930	30.880	31.550	30.150	0.030	0.097%	1,367.04万	0.00亿	0.000%
2026-08-05	29.750	30.850	31.210	29.720	0.530	1.748%	1,708.34万	0.00亿	0.000%
2026-08-04	27.380	30.320	30.460	26.900	3.880	14.675%	2,439.80万	0.00亿	0.000%
2026-08-03	27.560	26.440	28.050	26.180	-1.170	-4.238%	1,315.59万	0.00亿	0.000%
2026-07-31	26.900	27.610	28.400	26.850	1.310	4.981%	1,467.78万	0.00亿	0.000%
2026-07-30	28.340	26.300	28.340	26.270	-2.440	-8.490%	1,558.06万	0.00亿	0.000%
2026-07-29	28.320	28.740	29.150	27.810	0.480	1.699%	1,197.55万	0.00亿	0.000%
2026-07-28	29.500	28.260	29.780	28.000	-1.400	-4.720%	1,384.36万	0.00亿	0.000%
2026-07-27	27.340	29.660	29.780	27.220	2.030	7.347%	2,136.06万	0.00亿	0.000%
2026-07-24	28.600	27.630	29.560	27.400	-0.670	-2.367%	1,905.04万	0.00亿	0.000%
2026-07-23	28.100	28.300	30.220	27.950	0.100	0.355%	1,849.11万	0.00亿	0.000%
2026-07-22	28.400	28.200	30.450	28.110	-0.720	-2.490%	1,845.34万	0.00亿	0.000%
2026-07-21	28.230	28.920	29.180	25.850	0.490	1.724%	2,309.01万	0.00亿	0.000%
2026-07-20	30.180	28.430	30.200	27.770	-1.270	-4.276%	2,343.57万	0.00亿	0.000%
2026-07-17	32.500	29.700	32.590	27.990	-3.280	-9.945%	3,620.81万	0.00亿	0.000%
2026-07-16	35.500	32.980	36.450	32.640	-3.600	-9.841%	3,264.06万	0.00亿	0.000%
2026-07-15	35.170	36.580	38.670	35.010	1.060	2.984%	4,242.00万	0.00亿	0.000%
2026-07-14	34.800	35.520	36.200	33.000	-0.010	-0.028%	2,669.06万	0.00亿	0.000%
2026-07-13	35.870	35.530	37.650	34.400	-0.340	-0.948%	3,211.52万	0.00亿	0.000%
2026-07-10	32.900	35.870	36.900	32.600	2.420	7.235%	3,381.81万	0.00亿	0.000%
2026-07-09	30.730	33.450	34.340	30.120	2.790	9.100%	2,722.96万	0.00亿	0.000%
2026-07-08	32.250	30.660	33.000	30.660	-1.440	-4.486%	1,911.51万	0.00亿	0.000%
2026-07-07	33.000	32.100	34.380	31.900	-1.550	-4.606%	2,057.48万	0.00亿	0.000%
2026-07-06	32.430	33.650	34.840	31.820	1.240	3.826%	2,870.78万	0.00亿	0.000%
2026-07-03	31.210	32.410	33.350	31.200	1.360	4.380%	2,212.35万	0.00亿	0.000%
2026-07-02	33.000	31.050	34.500	31.000	-2.270	-6.813%	2,584.19万	0.00亿	0.000%
2026-07-01	31.810	33.320	33.890	30.420	1.210	3.768%	2,813.36万	0.00亿	0.000%
2026-06-30	32.500	32.110	32.600	31.430	-0.720	-2.193%	2,204.52万	0.00亿	0.000%
2026-06-29	30.690	32.830	33.450	30.400	2.330	7.639%	3,090.92万	0.00亿	0.000%
2026-06-26	31.320	30.500	31.880	30.110	-1.110	-3.512%	1,677.81万	0.00亿	0.000%
2026-06-25	30.770	31.610	32.190	29.720	0.830	2.697%	2,736.83万	0.00亿	0.000%
2026-06-24	30.660	30.780	31.860	30.170	0.040	0.130%	2,362.96万	0.00亿	0.000%
2026-06-23	28.980	30.740	31.440	28.660	2.090	7.295%	3,163.83万	0.00亿	0.000%
2026-06-22	27.350	28.650	28.680	26.000	1.120	4.068%	2,020.11万	0.00亿	0.000%
2026-06-18	26.310	27.530	27.970	26.020	1.220	4.637%	1,391.43万	0.00亿	0.000%
2026-06-17	25.920	26.310	26.500	25.670	0.150	0.573%	913.23万	0.00亿	0.000%
2026-06-16	26.110	26.160	26.370	25.580	0.070	0.268%	829.42万	0.00亿	0.000%
2026-06-15	25.800	26.090	26.190	25.590	0.110	0.423%	1,055.05万	0.00亿	0.000%
2026-06-12	25.070	25.980	26.210	24.980	1.160	4.674%	1,271.30万	0.00亿	0.000%
2026-06-11	25.530	24.820	25.830	24.570	-1.180	-4.538%	1,256.49万	0.00亿	0.000%
2026-06-10	26.480	26.000	26.940	25.750	-0.470	-1.776%	904.71万	0.00亿	0.000%
2026-06-09	25.650	26.470	26.660	24.970	0.990	3.885%	932.82万	0.00亿	0.000%
2026-06-08	25.670	25.480	26.560	25.070	-1.300	-4.854%	1,208.44万	0.00亿	0.000%
2026-06-05	26.840	26.780	27.780	26.670	0.440	1.670%	1,348.70万	0.00亿	0.000%
2026-06-04	26.270	26.340	26.730	25.920	-0.140	-0.529%	984.27万	0.00亿	0.000%
2026-06-03	26.880	26.480	27.300	26.250	-0.620	-2.288%	1,403.78万	0.00亿	0.000%
2026-06-02	26.920	27.100	27.970	26.450	-0.180	-0.660%	1,322.63万	0.00亿	0.000%
2026-06-01	29.450	27.280	29.530	27.280	-2.220	-7.525%	1,879.15万	0.00亿	0.000%
2026-05-29	29.920	29.500	30.750	28.060	-0.180	-0.606%	2,541.91万	0.00亿	0.000%
2026-05-28	31.210	29.680	31.210	29.220	-1.840	-5.838%	2,516.36万	0.00亿	0.000%
2026-05-27	32.850	31.520	33.850	31.300	-1.660	-5.003%	2,883.73万	0.00亿	0.000%
2026-05-26	31.150	33.180	33.220	30.670	1.720	5.467%	3,004.00万	0.00亿	0.000%
2026-05-25	31.060	31.460	32.470	30.860	-0.010	-0.032%	2,281.78万	0.00亿	0.000%
2026-05-22	30.370	31.470	32.210	29.300	1.590	5.321%	3,391.43万	0.00亿	0.000%
2026-05-21	28.910	29.880	31.030	28.650	0.940	3.248%	3,261.23万	0.00亿	0.000%
2026-05-20	28.470	28.940	29.660	27.990	0.370	1.295%	1,812.33万	0.00亿	0.000%
2026-05-19	27.510	28.570	29.430	27.510	0.600	2.145%	1,715.69万	0.00亿	0.000%
2026-05-18	30.560	27.970	30.560	27.740	-1.800	-6.046%	2,986.71万	0.00亿	0.000%
2026-05-15	28.270	29.770	30.370	28.200	1.440	5.083%	2,685.63万	0.00亿	0.000%
2026-05-14	29.370	28.330	29.440	28.040	-1.180	-3.999%	1,630.64万	0.00亿	0.000%
2026-05-13	29.240	29.510	29.860	28.870	-0.020	-0.068%	2,067.49万	0.00亿	0.000%
2026-05-12	27.070	29.530	30.220	26.750	2.180	7.971%	3,658.13万	0.00亿	0.000%
2026-05-11	27.140	27.350	27.840	25.690	0.480	1.786%	3,064.20万	0.00亿	0.000%
2026-05-08	27.270	26.870	27.370	26.370	-2.040	-7.056%	3,258.31万	0.00亿	0.000%
2026-05-07	28.860	28.910	29.540	28.520	0.040	0.139%	2,045.73万	0.00亿	0.000%
2026-05-06	28.220	28.870	29.110	28.080	0.390	1.369%	2,413.11万	0.00亿	0.000%
2026-04-30	27.970	28.480	28.870	27.190	0.720	2.594%	2,558.20万	0.00亿	0.000%
2026-04-29	27.510	27.760	28.550	26.630	1.560	5.954%	2,805.52万	0.00亿	0.000%
2026-04-28	26.450	26.200	27.620	26.100	-0.270	-1.020%	1,796.72万	0.00亿	0.000%
2026-04-27	26.070	26.470	26.670	25.870	0.350	1.340%	963.20万	0.00亿	0.000%
2026-04-24	26.690	26.120	26.820	25.990	-0.560	-2.099%	1,195.38万	0.00亿	0.000%
2026-04-23	27.070	26.680	27.630	26.420	-0.690	-2.521%	1,476.80万	0.00亿	0.000%
2026-04-22	26.110	27.370	27.420	25.880	1.420	5.472%	2,120.43万	0.00亿	0.000%
2026-04-21	26.520	25.950	26.750	25.590	-0.780	-2.918%	1,521.39万	0.00亿	0.000%
2026-04-20	26.980	26.730	27.070	26.410	-0.050	-0.187%	1,328.24万	0.00亿	0.000%
2026-04-17	27.070	26.780	27.200	26.480	-0.520	-1.905%	1,417.30万	0.00亿	0.000%
2026-04-16	27.400	27.300	27.520	26.690	-0.320	-1.159%	1,662.83万	0.00亿	0.000%
2026-04-15	28.190	27.620	28.370	26.730	0.340	1.246%	2,884.79万	0.00亿	0.000%
2026-04-14	26.370	27.280	27.320	26.030	1.120	4.281%	1,831.06万	0.00亿	0.000%
2026-04-13	26.170	26.160	26.630	25.900	-0.410	-1.543%	1,144.89万	0.00亿	0.000%
2026-04-10	26.570	26.570	27.330	26.270	-0.090	-0.338%	1,648.56万	0.00亿	0.000%
2026-04-09	26.460	26.660	27.520	26.450	-0.340	-1.259%	1,733.93万	0.00亿	0.000%
2026-04-08	26.530	27.000	27.120	26.180	1.270	4.936%	1,959.79万	0.00亿	0.000%
2026-04-07	26.370	25.730	26.480	25.070	0.000	0.000%	1,845.63万	0.00亿	0.000%
2026-04-03	27.040	26.020	27.160	25.970	0.000	0.000%	2,727.26万	0.00亿	0.000%
2026-04-02	27.170	27.680	28.420	26.570	0.000	0.000%	3,448.63万	0.00亿	0.000%
2026-04-01	25.650	27.720	27.870	25.220	0.000	0.000%	3,694.78万	0.00亿	0.000%