品高股份（688227）历史行情

以下为品高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	73.400	70.310	74.030	70.050	-2.720	-3.724%	223.97万	1.60亿	1.981%
2026-10-01	73.400	70.310	74.030	70.050	-2.720	-3.724%	223.97万	1.60亿	1.981%
2026-09-30	73.400	70.310	74.030	70.050	-2.720	-3.724%	223.97万	0.00亿	0.000%
2026-09-29	68.300	73.030	73.850	68.300	1.620	2.269%	239.90万	0.00亿	0.000%
2026-09-28	76.210	71.410	77.320	71.280	-5.590	-7.260%	283.48万	0.00亿	0.000%
2026-09-27	79.950	77.000	80.990	77.000	-1.960	-2.482%	315.45万	2.48亿	2.790%
2026-09-24	79.950	77.000	80.990	77.000	-1.960	-2.482%	315.45万	0.00亿	0.000%
2026-09-23	77.820	78.960	80.030	76.080	1.040	1.335%	350.73万	0.00亿	0.000%
2026-09-22	76.000	77.920	80.480	75.050	2.870	3.824%	491.21万	0.00亿	0.000%
2026-09-21	77.240	75.050	77.310	74.700	-2.560	-3.299%	325.09万	0.00亿	0.000%
2026-09-18	71.430	77.610	78.580	70.100	8.080	11.621%	475.06万	0.00亿	0.000%
2026-09-17	68.310	69.530	71.340	68.120	0.130	0.187%	174.38万	0.00亿	0.000%
2026-09-16	66.030	69.400	69.800	65.940	2.690	4.032%	213.35万	0.00亿	0.000%
2026-09-15	66.140	66.710	67.990	66.140	-0.160	-0.239%	135.19万	0.00亿	0.000%
2026-09-14	66.870	66.870	67.770	65.880	-0.630	-0.933%	119.73万	0.00亿	0.000%
2026-09-11	68.660	67.500	68.660	65.700	-1.580	-2.287%	257.70万	0.00亿	0.000%
2026-09-10	69.500	69.080	70.300	68.050	-0.600	-0.861%	176.44万	0.00亿	0.000%
2026-09-09	72.450	69.680	72.980	68.880	-2.220	-3.088%	260.12万	0.00亿	0.000%
2026-09-08	73.310	71.900	73.960	71.340	-1.450	-1.977%	196.35万	0.00亿	0.000%
2026-09-07	71.000	73.350	73.980	70.290	2.270	3.194%	282.33万	0.00亿	0.000%
2026-09-04	74.340	71.080	74.870	70.320	-2.590	-3.516%	300.06万	0.00亿	0.000%
2026-09-03	76.510	73.670	79.780	72.740	-3.360	-4.362%	438.71万	0.00亿	0.000%
2026-09-02	71.010	77.030	78.850	71.010	3.710	5.060%	535.42万	0.00亿	0.000%
2026-09-01	73.210	73.320	77.000	72.380	0.140	0.191%	391.81万	0.00亿	0.000%
2026-08-31	70.000	73.180	73.610	69.050	1.720	2.407%	190.62万	0.00亿	0.000%
2026-08-28	72.690	71.460	73.690	71.000	-0.290	-0.404%	343.59万	0.00亿	0.000%
2026-08-27	68.340	71.750	71.850	68.100	3.640	5.344%	236.56万	0.00亿	0.000%
2026-08-26	68.470	68.110	69.990	66.160	-0.790	-1.147%	202.20万	0.00亿	0.000%
2026-08-25	68.000	68.900	69.540	66.100	0.100	0.145%	180.81万	0.00亿	0.000%
2026-08-24	71.720	68.800	73.560	67.110	-3.550	-4.907%	222.70万	0.00亿	0.000%
2026-08-21	70.860	72.350	72.900	70.030	0.050	0.069%	212.27万	0.00亿	0.000%
2026-08-20	75.990	72.300	75.990	71.000	-1.500	-2.033%	294.23万	0.00亿	0.000%
2026-08-19	79.000	73.800	79.880	73.000	-7.370	-9.080%	379.78万	0.00亿	0.000%
2026-08-18	82.800	81.170	83.200	79.100	-2.430	-2.907%	357.12万	0.00亿	0.000%
2026-08-17	82.840	83.600	84.200	81.380	1.590	1.939%	349.27万	0.00亿	0.000%
2026-08-14	82.000	82.010	83.300	79.600	-0.040	-0.049%	315.75万	0.00亿	0.000%
2026-08-13	86.290	82.050	86.870	82.000	-0.300	-0.364%	392.45万	0.00亿	0.000%
2026-08-12	81.350	82.350	83.570	80.970	1.350	1.667%	291.77万	0.00亿	0.000%
2026-08-11	82.320	81.000	82.780	79.010	-2.000	-2.410%	265.67万	0.00亿	0.000%
2026-08-10	83.880	83.000	83.880	80.300	-0.880	-1.049%	300.81万	0.00亿	0.000%
2026-08-07	82.000	83.880	84.480	79.800	1.590	1.932%	389.92万	0.00亿	0.000%
2026-08-06	78.710	82.290	85.400	78.000	2.790	3.509%	498.01万	0.00亿	0.000%
2026-08-05	74.790	79.500	79.950	74.000	4.710	6.298%	556.03万	0.00亿	0.000%
2026-08-04	71.810	74.790	75.800	71.000	4.020	5.680%	383.80万	0.00亿	0.000%
2026-08-03	70.050	70.770	76.000	68.600	1.550	2.239%	552.73万	0.00亿	0.000%
2026-07-31	65.980	69.220	73.490	65.370	7.230	11.663%	601.47万	0.00亿	0.000%
2026-07-30	66.670	61.990	67.150	61.030	-4.770	-7.145%	438.31万	0.00亿	0.000%
2026-07-29	70.650	66.760	70.650	64.130	-3.120	-4.465%	406.36万	0.00亿	0.000%
2026-07-28	75.980	69.880	76.140	69.600	-6.790	-8.856%	317.52万	0.00亿	0.000%
2026-07-27	72.100	76.670	77.290	70.310	4.070	5.606%	302.84万	0.00亿	0.000%
2026-07-24	74.000	72.600	75.550	72.280	-2.950	-3.905%	280.93万	0.00亿	0.000%
2026-07-23	78.000	75.550	78.110	74.570	-1.610	-2.087%	267.78万	0.00亿	0.000%
2026-07-22	76.000	77.160	79.490	75.050	-0.060	-0.078%	401.74万	0.00亿	0.000%
2026-07-21	76.220	77.220	78.900	66.580	1.430	1.887%	628.30万	0.00亿	0.000%
2026-07-20	77.260	75.790	82.590	73.980	0.610	0.811%	601.98万	0.00亿	0.000%
2026-07-17	86.000	75.180	86.200	75.060	-10.420	-12.173%	545.03万	0.00亿	0.000%
2026-07-16	86.980	85.600	89.330	84.440	-2.460	-2.794%	302.83万	0.00亿	0.000%
2026-07-15	89.680	88.060	91.500	86.500	-0.910	-1.023%	279.61万	0.00亿	0.000%
2026-07-14	90.990	88.970	90.990	84.330	-0.080	-0.090%	366.37万	0.00亿	0.000%
2026-07-13	97.000	89.050	99.620	88.870	-4.450	-4.759%	477.42万	0.00亿	0.000%
2026-07-10	95.000	93.500	99.500	93.000	-0.860	-0.911%	481.40万	0.00亿	0.000%
2026-07-09	97.340	94.360	97.340	85.730	-2.030	-2.106%	670.43万	0.00亿	0.000%
2026-07-08	93.140	96.390	98.620	91.300	3.740	4.037%	522.33万	0.00亿	0.000%
2026-07-07	98.000	92.650	98.000	91.700	-5.460	-5.565%	522.72万	0.00亿	0.000%
2026-07-06	99.280	98.110	101.840	95.600	-2.020	-2.017%	511.16万	0.00亿	0.000%
2026-07-03	107.000	100.130	112.500	99.330	-6.850	-6.403%	735.96万	0.00亿	0.000%
2026-07-02	99.270	106.980	114.000	98.500	2.890	2.776%	947.55万	0.00亿	0.000%
2026-07-01	102.510	104.090	106.980	99.880	1.400	1.363%	776.24万	0.00亿	0.000%
2026-06-30	98.000	102.690	104.870	96.440	6.230	6.459%	657.46万	0.00亿	0.000%
2026-06-29	97.000	96.460	102.000	94.120	-1.530	-1.561%	485.84万	0.00亿	0.000%
2026-06-26	101.020	97.990	103.900	96.060	-8.010	-7.557%	693.60万	0.00亿	0.000%
2026-06-25	106.180	106.000	108.590	100.760	-2.600	-2.394%	1,034.54万	0.00亿	0.000%
2026-06-24	101.510	108.600	114.500	96.200	4.920	4.745%	1,203.11万	0.00亿	0.000%
2026-06-23	99.000	103.680	106.500	98.060	3.310	3.298%	1,183.03万	0.00亿	0.000%
2026-06-22	99.910	100.370	106.660	97.310	-1.930	-1.887%	1,021.71万	0.00亿	0.000%
2026-06-18	85.200	102.300	102.300	83.760	17.050	20.000%	1,186.05万	0.00亿	0.000%
2026-06-17	84.640	85.250	85.940	81.150	-0.110	-0.129%	608.74万	0.00亿	0.000%
2026-06-16	83.030	85.360	86.300	81.820	2.330	2.806%	539.09万	0.00亿	0.000%
2026-06-15	81.000	83.030	86.000	81.000	1.960	2.418%	747.44万	0.00亿	0.000%
2026-06-12	92.610	81.070	94.610	80.000	-10.100	-11.078%	1,221.74万	0.00亿	0.000%
2026-06-11	89.000	91.170	98.160	89.000	-2.910	-3.093%	1,067.30万	0.00亿	0.000%
2026-06-10	81.000	94.080	97.680	80.000	12.160	14.844%	1,317.91万	0.00亿	0.000%
2026-06-09	81.750	81.920	83.030	80.910	1.220	1.512%	398.96万	0.00亿	0.000%
2026-06-08	80.400	80.700	85.500	78.990	-3.520	-4.180%	558.33万	0.00亿	0.000%
2026-06-05	85.490	84.220	85.550	82.590	-0.770	-0.906%	422.05万	0.00亿	0.000%
2026-06-04	83.060	84.990	86.460	80.330	1.130	1.347%	663.98万	0.00亿	0.000%
2026-06-03	82.200	83.860	89.000	82.200	0.030	0.036%	836.12万	0.00亿	0.000%
2026-06-02	82.000	83.830	86.990	81.150	3.220	3.995%	717.08万	0.00亿	0.000%
2026-06-01	77.110	80.610	84.650	75.700	4.110	5.373%	741.80万	0.00亿	0.000%
2026-05-29	81.000	76.500	82.720	75.910	-3.700	-4.613%	415.06万	0.00亿	0.000%
2026-05-28	81.080	80.200	81.310	78.490	-0.800	-0.988%	390.20万	0.00亿	0.000%
2026-05-27	85.620	81.000	85.670	80.180	-4.280	-5.019%	375.27万	0.00亿	0.000%
2026-05-26	87.820	85.280	88.660	83.290	-3.350	-3.780%	531.68万	0.00亿	0.000%
2026-05-25	91.000	88.630	91.060	87.200	-1.420	-1.577%	403.80万	0.00亿	0.000%
2026-05-22	91.280	90.050	91.280	89.080	0.550	0.615%	389.20万	0.00亿	0.000%
2026-05-21	97.370	89.500	98.290	89.290	-6.200	-6.479%	633.80万	0.00亿	0.000%
2026-05-20	99.080	95.700	99.940	95.030	-3.380	-3.411%	546.64万	0.00亿	0.000%
2026-05-19	100.270	99.080	100.420	94.680	-1.300	-1.295%	773.95万	0.00亿	0.000%
2026-05-18	101.430	100.380	105.200	99.010	-0.260	-0.258%	531.32万	0.00亿	0.000%
2026-05-15	106.870	100.640	108.170	98.490	-8.270	-7.593%	1,036.39万	0.00亿	0.000%
2026-05-14	111.060	108.910	116.800	108.900	-0.150	-0.138%	911.26万	0.00亿	0.000%
2026-05-13	112.440	109.060	112.440	105.000	-4.520	-3.980%	878.38万	0.00亿	0.000%
2026-05-12	114.690	113.580	115.990	110.700	-2.850	-2.448%	1,057.84万	0.00亿	0.000%
2026-05-11	134.130	116.430	136.300	106.380	-16.550	-12.445%	2,032.94万	0.00亿	0.000%
2026-05-08	131.990	132.980	139.990	131.000	-5.480	-3.958%	597.46万	0.00亿	0.000%
2026-05-07	134.990	138.460	141.000	126.960	0.460	0.333%	1,069.54万	0.00亿	0.000%
2026-05-06	146.000	138.000	146.000	132.630	-5.550	-3.866%	1,128.32万	0.00亿	0.000%
2026-04-30	140.000	143.550	147.000	135.110	8.350	6.176%	1,004.19万	0.00亿	0.000%
2026-04-29	127.490	135.200	138.230	121.990	6.570	5.108%	884.59万	0.00亿	0.000%
2026-04-28	128.000	128.630	133.000	125.670	5.890	4.799%	720.70万	0.00亿	0.000%
2026-04-27	118.630	122.740	124.680	114.090	1.940	1.606%	960.93万	0.00亿	0.000%
2026-04-24	117.440	120.800	120.800	113.310	5.300	4.589%	1,457.48万	0.00亿	0.000%
2026-04-23	109.450	115.500	117.410	108.000	7.100	6.550%	1,637.86万	0.00亿	0.000%
2026-04-22	106.290	108.400	113.000	104.070	2.620	2.477%	1,371.81万	0.00亿	0.000%
2026-04-21	115.070	105.780	115.600	104.000	-10.880	-9.326%	1,644.86万	0.00亿	0.000%
2026-04-20	121.630	116.660	121.630	110.000	15.300	15.095%	2,370.40万	0.00亿	0.000%
2026-04-17	96.030	101.360	101.360	96.030	16.890	19.995%	492.08万	0.00亿	0.000%
2026-04-16	69.420	84.470	84.470	69.420	14.080	20.003%	779.02万	0.00亿	0.000%
2026-04-15	66.900	70.390	73.340	66.900	3.900	5.866%	461.82万	0.00亿	0.000%
2026-04-14	62.520	66.490	70.250	61.970	5.720	9.413%	493.75万	0.00亿	0.000%
2026-04-13	62.180	60.770	62.180	60.410	-1.410	-2.268%	135.73万	0.00亿	0.000%
2026-04-10	63.180	62.180	64.180	61.110	-1.000	-1.583%	164.68万	0.00亿	0.000%
2026-04-09	63.300	63.180	64.650	62.510	-1.110	-1.727%	123.56万	0.00亿	0.000%
2026-04-08	63.100	64.290	64.880	62.500	2.890	4.707%	134.74万	0.00亿	0.000%
2026-04-07	59.630	61.400	62.190	59.630	0.000	0.000%	100.09万	0.00亿	0.000%
2026-04-03	60.600	60.000	61.180	59.200	0.000	0.000%	95.20万	0.00亿	0.000%
2026-04-02	62.900	60.600	62.900	60.000	0.000	0.000%	152.15万	0.00亿	0.000%
2026-04-01	62.600	63.040	63.630	62.000	0.000	0.000%	113.90万	0.00亿	0.000%