井松智能（688251）历史行情

以下为井松智能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	18.980	18.450	19.100	18.390	-0.390	-2.070%	150.53万	0.28亿	1.507%
2026-10-01	18.980	18.450	19.100	18.390	-0.390	-2.070%	150.53万	0.28亿	1.507%
2026-09-30	18.980	18.450	19.100	18.390	-0.390	-2.070%	150.53万	0.00亿	0.000%
2026-09-29	18.560	18.840	18.990	17.720	0.330	1.783%	261.32万	0.00亿	0.000%
2026-09-28	18.530	18.510	18.550	17.770	0.060	0.325%	285.54万	0.00亿	0.000%
2026-09-27	19.150	18.450	19.550	18.280	-0.700	-3.655%	277.90万	0.53亿	2.782%
2026-09-24	19.150	18.450	19.550	18.280	-0.700	-3.655%	277.90万	0.00亿	0.000%
2026-09-23	19.100	19.150	19.370	18.850	0.040	0.209%	219.70万	0.00亿	0.000%
2026-09-22	18.650	19.110	19.230	18.650	0.400	2.138%	296.91万	0.00亿	0.000%
2026-09-21	18.700	18.710	18.940	18.310	0.270	1.464%	314.51万	0.00亿	0.000%
2026-09-18	18.530	18.440	19.000	18.380	0.000	0.000%	353.77万	0.00亿	0.000%
2026-09-17	18.530	18.440	18.900	18.280	0.110	0.600%	316.36万	0.00亿	0.000%
2026-09-16	18.070	18.330	18.430	17.830	0.210	1.159%	150.89万	0.00亿	0.000%
2026-09-15	18.780	18.120	18.900	18.020	-0.610	-3.257%	137.56万	0.00亿	0.000%
2026-09-14	18.590	18.730	18.780	18.060	0.230	1.243%	286.68万	0.00亿	0.000%
2026-09-11	19.080	18.500	19.180	18.300	-0.770	-3.996%	211.16万	0.00亿	0.000%
2026-09-10	19.570	19.270	19.600	18.980	-0.280	-1.432%	159.18万	0.00亿	0.000%
2026-09-09	19.860	19.550	20.050	19.490	-0.310	-1.561%	109.96万	0.00亿	0.000%
2026-09-08	20.280	19.860	20.280	19.630	-0.140	-0.700%	120.10万	0.00亿	0.000%
2026-09-07	20.030	20.000	20.500	19.890	-0.070	-0.349%	141.58万	0.00亿	0.000%
2026-09-04	20.390	20.070	20.700	19.860	-0.200	-0.987%	113.43万	0.00亿	0.000%
2026-09-03	21.110	20.270	21.210	20.110	-0.880	-4.161%	122.07万	0.00亿	0.000%
2026-09-02	21.220	21.150	21.610	20.780	-0.070	-0.330%	206.54万	0.00亿	0.000%
2026-09-01	20.800	21.220	21.640	20.200	0.470	2.265%	257.63万	0.00亿	0.000%
2026-08-31	20.290	20.750	20.880	19.840	0.670	3.337%	215.16万	0.00亿	0.000%
2026-08-28	19.610	20.080	20.400	19.610	0.380	1.929%	208.93万	0.00亿	0.000%
2026-08-27	19.750	19.700	20.590	19.400	-0.300	-1.500%	277.18万	0.00亿	0.000%
2026-08-26	20.990	20.000	21.330	19.720	-1.410	-6.586%	272.86万	0.00亿	0.000%
2026-08-25	20.660	21.410	21.450	20.360	0.730	3.530%	175.93万	0.00亿	0.000%
2026-08-24	21.380	20.680	21.490	20.320	-0.750	-3.500%	199.80万	0.00亿	0.000%
2026-08-21	21.300	21.430	21.570	21.040	0.090	0.422%	89.72万	0.00亿	0.000%
2026-08-20	21.250	21.340	21.650	21.080	0.220	1.042%	92.43万	0.00亿	0.000%
2026-08-19	22.040	21.120	22.330	21.010	-1.130	-5.079%	158.08万	0.00亿	0.000%
2026-08-18	22.190	22.250	22.470	22.000	-0.030	-0.135%	108.21万	0.00亿	0.000%
2026-08-17	21.700	22.280	22.390	21.540	0.590	2.720%	127.25万	0.00亿	0.000%
2026-08-14	21.900	21.690	22.060	21.420	-0.210	-0.959%	145.09万	0.00亿	0.000%
2026-08-13	21.770	21.900	22.270	21.710	0.090	0.413%	130.91万	0.00亿	0.000%
2026-08-12	21.800	21.810	21.990	21.120	0.430	2.011%	191.95万	0.00亿	0.000%
2026-08-11	21.790	21.380	21.790	20.840	-0.280	-1.293%	109.63万	0.00亿	0.000%
2026-08-10	21.770	21.660	21.790	20.980	-0.070	-0.322%	165.35万	0.00亿	0.000%
2026-08-07	21.200	21.730	21.800	20.930	0.380	1.780%	154.34万	0.00亿	0.000%
2026-08-06	21.100	21.350	21.620	20.910	0.140	0.660%	210.45万	0.00亿	0.000%
2026-08-05	20.800	21.210	21.910	20.510	0.410	1.971%	362.85万	0.00亿	0.000%
2026-08-04	20.390	20.800	20.920	20.100	0.690	3.431%	237.74万	0.00亿	0.000%
2026-08-03	19.570	20.110	20.190	19.180	0.790	4.089%	220.76万	0.00亿	0.000%
2026-07-31	19.100	19.320	19.590	18.900	0.820	4.432%	319.36万	0.00亿	0.000%
2026-07-30	19.190	18.500	19.460	18.380	-0.560	-2.938%	203.07万	0.00亿	0.000%
2026-07-29	18.990	19.060	19.390	18.220	0.040	0.210%	195.99万	0.00亿	0.000%
2026-07-28	18.940	19.020	19.590	18.630	0.080	0.422%	223.35万	0.00亿	0.000%
2026-07-27	18.210	18.940	19.160	18.010	0.730	4.009%	195.24万	0.00亿	0.000%
2026-07-24	18.170	18.210	18.580	17.910	-0.220	-1.194%	197.79万	0.00亿	0.000%
2026-07-23	18.050	18.430	18.480	17.830	0.280	1.543%	194.38万	0.00亿	0.000%
2026-07-22	18.540	18.150	18.960	18.040	-0.460	-2.472%	180.89万	0.00亿	0.000%
2026-07-21	18.360	18.610	18.990	16.940	0.120	0.649%	273.59万	0.00亿	0.000%
2026-07-20	19.700	18.490	20.360	18.130	-1.110	-5.663%	308.74万	0.00亿	0.000%
2026-07-17	21.180	19.600	21.640	19.400	-1.650	-7.765%	244.15万	0.00亿	0.000%
2026-07-16	21.000	21.250	21.720	20.880	0.070	0.331%	130.13万	0.00亿	0.000%
2026-07-15	21.580	21.180	21.640	20.890	-0.260	-1.213%	143.38万	0.00亿	0.000%
2026-07-14	21.650	21.440	21.650	20.620	0.240	1.132%	187.34万	0.00亿	0.000%
2026-07-13	22.690	21.200	22.690	21.010	-1.450	-6.402%	175.81万	0.00亿	0.000%
2026-07-10	22.780	22.650	23.180	22.500	-0.300	-1.307%	130.33万	0.00亿	0.000%
2026-07-09	22.450	22.950	22.950	22.050	0.220	0.968%	130.84万	0.00亿	0.000%
2026-07-08	23.140	22.730	23.240	22.410	-0.390	-1.687%	140.36万	0.00亿	0.000%
2026-07-07	24.300	23.120	24.560	23.030	-1.240	-5.090%	168.85万	0.00亿	0.000%
2026-07-06	24.550	24.360	25.400	24.160	-0.210	-0.855%	277.00万	0.00亿	0.000%
2026-07-03	25.330	24.570	26.040	24.530	-0.690	-2.732%	346.13万	0.00亿	0.000%
2026-07-02	25.300	25.260	26.240	24.680	0.400	1.609%	240.90万	0.00亿	0.000%
2026-07-01	25.980	24.860	25.980	24.750	-0.720	-2.815%	275.29万	0.00亿	0.000%
2026-06-30	24.920	25.580	26.280	24.920	0.430	1.710%	194.61万	0.00亿	0.000%
2026-06-29	25.640	25.150	25.900	24.390	-0.490	-1.911%	241.82万	0.00亿	0.000%
2026-06-26	27.160	25.640	27.510	25.630	-1.920	-6.967%	363.30万	0.00亿	0.000%
2026-06-25	28.460	27.560	29.250	27.500	-0.690	-2.442%	371.54万	0.00亿	0.000%
2026-06-24	28.230	28.250	29.140	27.290	0.010	0.035%	456.41万	0.00亿	0.000%
2026-06-23	26.430	28.240	28.700	25.960	1.790	6.767%	522.40万	0.00亿	0.000%
2026-06-22	24.950	26.450	26.470	24.950	1.200	4.752%	372.08万	0.00亿	0.000%
2026-06-18	25.000	25.250	25.850	24.580	0.250	1.000%	335.87万	0.00亿	0.000%
2026-06-17	25.640	25.000	26.220	24.950	-0.570	-2.229%	277.97万	0.00亿	0.000%
2026-06-16	23.880	25.570	26.550	23.200	1.890	7.981%	383.72万	0.00亿	0.000%
2026-06-15	24.340	23.680	24.340	23.280	0.030	0.127%	217.49万	0.00亿	0.000%
2026-06-12	23.540	23.650	24.110	23.470	0.120	0.510%	183.63万	0.00亿	0.000%
2026-06-11	23.220	23.530	23.840	22.550	0.170	0.728%	306.42万	0.00亿	0.000%
2026-06-10	23.950	23.360	24.390	23.080	-0.690	-2.869%	249.76万	0.00亿	0.000%
2026-06-09	23.750	24.050	24.450	23.600	0.190	0.796%	208.70万	0.00亿	0.000%
2026-06-08	23.950	23.860	24.590	23.260	-0.940	-3.790%	255.37万	0.00亿	0.000%
2026-06-05	24.800	24.800	25.280	23.840	0.290	1.183%	233.62万	0.00亿	0.000%
2026-06-04	25.000	24.510	25.110	24.240	-0.490	-1.960%	185.11万	0.00亿	0.000%
2026-06-03	25.250	25.000	25.330	24.610	-0.260	-1.029%	206.40万	0.00亿	0.000%
2026-06-02	25.570	25.260	25.910	24.900	-0.380	-1.482%	209.38万	0.00亿	0.000%
2026-06-01	25.460	25.640	26.340	25.120	0.290	1.144%	271.18万	0.00亿	0.000%
2026-05-29	26.650	25.350	26.800	25.150	-1.200	-4.520%	277.13万	0.00亿	0.000%
2026-05-28	26.380	26.550	26.910	25.750	0.250	0.951%	319.14万	0.00亿	0.000%
2026-05-27	27.180	26.300	27.470	26.000	-0.950	-3.486%	274.68万	0.00亿	0.000%
2026-05-26	27.960	27.250	28.350	26.850	-0.750	-2.679%	294.08万	0.00亿	0.000%
2026-05-25	29.740	28.000	29.740	27.450	-1.050	-3.614%	360.54万	0.00亿	0.000%
2026-05-22	28.470	29.050	29.400	27.860	0.670	2.361%	247.46万	0.00亿	0.000%
2026-05-21	28.960	28.380	29.850	28.340	-0.800	-2.742%	340.04万	0.00亿	0.000%
2026-05-20	29.550	29.180	29.650	28.760	-0.400	-1.352%	214.29万	0.00亿	0.000%
2026-05-19	29.890	29.580	29.910	28.940	0.030	0.102%	284.00万	0.00亿	0.000%
2026-05-18	29.250	29.550	29.790	28.650	0.330	1.129%	194.53万	0.00亿	0.000%
2026-05-15	29.640	29.220	30.740	29.160	-0.210	-0.714%	321.80万	0.00亿	0.000%
2026-05-14	29.970	29.430	30.280	29.270	-0.370	-1.242%	281.48万	0.00亿	0.000%
2026-05-13	29.950	29.800	30.600	29.640	-0.630	-2.070%	293.52万	0.00亿	0.000%
2026-05-12	31.150	30.430	31.150	29.830	-0.570	-1.839%	366.34万	0.00亿	0.000%
2026-05-11	31.350	31.000	32.210	30.950	-0.280	-0.895%	277.84万	0.00亿	0.000%
2026-05-08	30.550	31.280	32.940	30.500	0.480	1.558%	444.11万	0.00亿	0.000%
2026-05-07	30.960	30.800	32.540	30.460	-0.420	-1.345%	270.25万	0.00亿	0.000%
2026-05-06	31.380	31.220	31.740	30.950	-0.200	-0.637%	333.57万	0.00亿	0.000%
2026-04-30	30.560	31.420	31.830	30.050	0.860	2.814%	353.41万	0.00亿	0.000%
2026-04-29	32.140	30.560	32.300	29.950	-2.090	-6.401%	445.97万	0.00亿	0.000%
2026-04-28	33.750	32.650	33.750	31.030	-1.800	-5.225%	529.61万	0.00亿	0.000%
2026-04-27	32.720	34.450	35.250	32.720	1.760	5.384%	649.59万	0.00亿	0.000%
2026-04-24	32.150	32.690	33.250	31.760	0.230	0.709%	243.56万	0.00亿	0.000%
2026-04-23	33.130	32.460	33.180	31.530	-0.670	-2.022%	358.85万	0.00亿	0.000%
2026-04-22	33.450	33.130	33.770	32.870	-0.740	-2.185%	255.71万	0.00亿	0.000%
2026-04-21	35.150	33.870	35.150	32.950	-1.250	-3.559%	416.54万	0.00亿	0.000%
2026-04-20	35.600	35.120	36.100	35.120	-0.430	-1.210%	288.98万	0.00亿	0.000%
2026-04-17	36.000	35.550	36.000	34.850	-0.400	-1.113%	208.82万	0.00亿	0.000%
2026-04-16	36.610	35.950	36.650	35.100	-0.660	-1.803%	388.43万	0.00亿	0.000%
2026-04-15	34.760	36.610	37.250	34.650	1.640	4.690%	488.48万	0.00亿	0.000%
2026-04-14	35.400	34.970	35.570	34.590	-0.380	-1.075%	205.88万	0.00亿	0.000%
2026-04-13	36.100	35.350	36.100	34.370	-0.820	-2.267%	327.99万	0.00亿	0.000%
2026-04-10	35.490	36.170	36.600	34.910	0.820	2.320%	286.74万	0.00亿	0.000%
2026-04-09	36.060	35.350	36.290	34.390	-0.600	-1.669%	347.41万	0.00亿	0.000%
2026-04-08	35.300	35.950	37.440	35.300	0.970	2.773%	336.83万	0.00亿	0.000%
2026-04-07	34.500	34.980	35.650	34.500	0.000	0.000%	191.64万	0.00亿	0.000%
2026-04-03	35.480	35.030	35.950	34.000	0.000	0.000%	284.10万	0.00亿	0.000%
2026-04-02	35.900	35.480	36.330	34.030	0.000	0.000%	364.48万	0.00亿	0.000%
2026-04-01	36.950	36.150	37.200	35.510	0.000	0.000%	255.12万	0.00亿	0.000%