理工导航（688282）历史行情

以下为理工导航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	51.180	50.380	51.500	50.310	-0.360	-0.709%	36.54万	0.19亿	0.410%
2026-10-01	51.180	50.380	51.500	50.310	-0.360	-0.709%	36.54万	0.19亿	0.410%
2026-09-30	51.180	50.380	51.500	50.310	-0.360	-0.709%	36.54万	0.00亿	0.000%
2026-09-29	51.000	50.740	51.520	50.400	-0.290	-0.568%	44.78万	0.00亿	0.000%
2026-09-28	54.440	51.030	55.130	50.620	-3.870	-7.049%	100.16万	0.00亿	0.000%
2026-09-27	53.660	54.900	55.790	53.090	1.480	2.770%	106.50万	0.58亿	1.195%
2026-09-24	53.660	54.900	55.790	53.090	1.480	2.770%	106.50万	0.00亿	0.000%
2026-09-23	53.850	53.420	53.850	52.810	-0.200	-0.373%	54.01万	0.00亿	0.000%
2026-09-22	53.980	53.620	54.850	53.530	-0.330	-0.612%	49.80万	0.00亿	0.000%
2026-09-21	54.550	53.950	54.870	53.520	0.350	0.653%	49.53万	0.00亿	0.000%
2026-09-18	51.820	53.600	54.400	51.720	1.900	3.675%	81.69万	0.00亿	0.000%
2026-09-17	53.610	51.700	53.610	51.130	-1.470	-2.765%	56.75万	0.00亿	0.000%
2026-09-16	51.970	53.170	53.760	51.970	0.770	1.469%	53.29万	0.00亿	0.000%
2026-09-15	51.190	52.400	52.810	50.520	1.440	2.826%	61.83万	0.00亿	0.000%
2026-09-14	51.900	50.960	51.900	50.000	-0.940	-1.811%	73.40万	0.00亿	0.000%
2026-09-11	53.050	51.900	53.300	51.060	-1.480	-2.773%	79.87万	0.00亿	0.000%
2026-09-10	53.500	53.380	54.300	52.540	-0.750	-1.386%	38.52万	0.00亿	0.000%
2026-09-09	54.060	54.130	55.290	53.560	-0.520	-0.952%	55.08万	0.00亿	0.000%
2026-09-08	55.000	54.650	55.320	54.090	0.010	0.018%	41.06万	0.00亿	0.000%
2026-09-07	55.010	54.640	56.000	54.550	-0.620	-1.122%	73.65万	0.00亿	0.000%
2026-09-04	55.550	55.260	57.150	54.510	-0.290	-0.522%	69.42万	0.00亿	0.000%
2026-09-03	57.680	55.550	58.180	55.390	-1.940	-3.374%	103.56万	0.00亿	0.000%
2026-09-02	55.450	57.490	58.600	54.640	1.680	3.010%	110.85万	0.00亿	0.000%
2026-09-01	55.150	55.810	56.600	54.560	0.980	1.787%	55.56万	0.00亿	0.000%
2026-08-31	54.940	54.830	55.450	53.610	0.020	0.036%	57.36万	0.00亿	0.000%
2026-08-28	54.800	54.810	57.440	54.160	-0.170	-0.309%	92.90万	0.00亿	0.000%
2026-08-27	52.450	54.980	55.400	52.100	2.700	5.164%	120.99万	0.00亿	0.000%
2026-08-26	55.100	52.280	55.440	52.260	-2.870	-5.204%	91.55万	0.00亿	0.000%
2026-08-25	55.430	55.150	56.320	53.680	-0.030	-0.054%	75.03万	0.00亿	0.000%
2026-08-24	56.000	55.180	56.440	54.210	-0.610	-1.093%	67.34万	0.00亿	0.000%
2026-08-21	55.690	55.790	56.950	54.220	-0.020	-0.036%	58.24万	0.00亿	0.000%
2026-08-20	57.750	55.810	57.950	55.620	-0.320	-0.570%	72.91万	0.00亿	0.000%
2026-08-19	64.680	56.130	64.680	56.090	-8.150	-12.679%	196.28万	0.00亿	0.000%
2026-08-18	65.710	64.280	67.200	63.180	-0.410	-0.634%	191.42万	0.00亿	0.000%
2026-08-17	57.000	64.690	64.780	57.000	7.730	13.571%	248.78万	0.00亿	0.000%
2026-08-14	57.000	56.960	57.530	55.900	-0.040	-0.070%	42.23万	0.00亿	0.000%
2026-08-13	57.950	57.000	59.390	57.000	-0.950	-1.639%	57.34万	0.00亿	0.000%
2026-08-12	58.180	57.950	58.770	56.330	0.470	0.818%	60.88万	0.00亿	0.000%
2026-08-11	58.030	57.480	58.960	55.050	-1.230	-2.095%	136.69万	0.00亿	0.000%
2026-08-10	57.630	58.710	58.950	55.550	2.210	3.912%	107.14万	0.00亿	0.000%
2026-08-07	55.000	56.500	56.670	53.500	1.300	2.355%	88.97万	0.00亿	0.000%
2026-08-06	53.500	55.200	55.880	53.010	1.400	2.602%	81.68万	0.00亿	0.000%
2026-08-05	53.150	53.800	54.500	53.150	0.820	1.548%	71.72万	0.00亿	0.000%
2026-08-04	53.000	52.980	54.000	52.000	0.980	1.885%	70.40万	0.00亿	0.000%
2026-08-03	50.790	52.000	52.900	50.710	1.170	2.302%	58.33万	0.00亿	0.000%
2026-07-31	51.500	50.830	52.700	50.720	0.510	1.014%	68.63万	0.00亿	0.000%
2026-07-30	51.420	50.320	52.240	49.000	-0.320	-0.632%	76.68万	0.00亿	0.000%
2026-07-29	51.690	50.640	51.690	49.300	-0.190	-0.374%	74.00万	0.00亿	0.000%
2026-07-28	50.230	50.830	52.200	50.190	0.380	0.753%	70.45万	0.00亿	0.000%
2026-07-27	49.100	50.450	50.980	48.510	0.850	1.714%	60.70万	0.00亿	0.000%
2026-07-24	49.690	49.600	52.990	48.930	-0.350	-0.701%	142.67万	0.00亿	0.000%
2026-07-23	47.970	49.950	50.470	46.560	2.790	5.916%	106.93万	0.00亿	0.000%
2026-07-22	48.050	47.160	48.940	46.880	-0.880	-1.832%	86.19万	0.00亿	0.000%
2026-07-21	47.130	48.040	49.390	42.900	0.910	1.931%	148.22万	0.00亿	0.000%
2026-07-20	49.200	47.130	50.540	46.610	-2.320	-4.692%	111.11万	0.00亿	0.000%
2026-07-17	54.260	49.450	54.610	48.300	-4.790	-8.831%	150.87万	0.00亿	0.000%
2026-07-16	52.520	54.240	56.520	51.950	1.410	2.669%	155.11万	0.00亿	0.000%
2026-07-15	54.730	52.830	55.680	52.700	-1.860	-3.401%	104.99万	0.00亿	0.000%
2026-07-14	56.000	54.690	56.000	52.260	-0.690	-1.246%	140.30万	0.00亿	0.000%
2026-07-13	65.510	55.380	65.550	55.080	-8.930	-13.886%	234.71万	0.00亿	0.000%
2026-07-10	61.680	64.310	69.610	60.980	3.070	5.013%	254.99万	0.00亿	0.000%
2026-07-09	63.550	61.240	63.550	59.110	-0.760	-1.226%	151.69万	0.00亿	0.000%
2026-07-08	68.850	62.000	72.000	62.000	-5.550	-8.216%	283.33万	0.00亿	0.000%
2026-07-07	63.670	67.550	69.950	63.110	4.150	6.546%	269.38万	0.00亿	0.000%
2026-07-06	66.530	63.400	67.860	62.330	-3.800	-5.655%	143.46万	0.00亿	0.000%
2026-07-03	64.230	67.200	71.230	64.230	2.540	3.928%	191.19万	0.00亿	0.000%
2026-07-02	65.820	64.660	67.680	63.440	-0.100	-0.154%	213.25万	0.00亿	0.000%
2026-07-01	59.160	64.760	66.580	57.880	6.560	11.271%	282.15万	0.00亿	0.000%
2026-06-30	56.650	58.200	59.790	55.050	2.200	3.929%	149.37万	0.00亿	0.000%
2026-06-29	56.960	56.000	57.650	54.980	-1.730	-2.997%	119.62万	0.00亿	0.000%
2026-06-26	58.860	57.730	59.390	56.500	-1.170	-1.986%	149.23万	0.00亿	0.000%
2026-06-25	60.480	58.900	60.490	57.980	-1.520	-2.516%	125.76万	0.00亿	0.000%
2026-06-24	60.000	60.420	61.800	59.260	-1.180	-1.916%	127.04万	0.00亿	0.000%
2026-06-23	64.450	61.600	64.680	60.660	-1.920	-3.023%	140.47万	0.00亿	0.000%
2026-06-22	65.510	63.520	66.490	59.510	-1.990	-3.038%	310.62万	0.00亿	0.000%
2026-06-18	69.000	65.510	69.880	65.300	-3.710	-5.360%	290.79万	0.00亿	0.000%
2026-06-17	70.160	69.220	71.780	68.870	-0.920	-1.312%	128.63万	0.00亿	0.000%
2026-06-16	73.160	70.140	73.450	69.780	-3.900	-5.267%	208.01万	0.00亿	0.000%
2026-06-15	71.970	74.040	76.670	68.790	3.840	5.470%	290.24万	0.00亿	0.000%
2026-06-12	71.050	70.200	72.160	69.240	0.520	0.746%	102.63万	0.00亿	0.000%
2026-06-11	69.990	69.680	70.670	66.660	-0.540	-0.769%	131.70万	0.00亿	0.000%
2026-06-10	70.050	70.220	73.280	68.140	0.020	0.028%	140.08万	0.00亿	0.000%
2026-06-09	69.700	70.200	70.870	68.890	0.500	0.717%	79.12万	0.00亿	0.000%
2026-06-08	72.060	69.700	76.000	68.710	-5.300	-7.067%	139.58万	0.00亿	0.000%
2026-06-05	72.660	75.000	76.250	71.610	2.390	3.292%	147.79万	0.00亿	0.000%
2026-06-04	72.180	72.610	73.550	70.630	0.100	0.138%	97.42万	0.00亿	0.000%
2026-06-03	74.830	72.510	75.000	71.810	-0.490	-0.671%	107.47万	0.00亿	0.000%
2026-06-02	75.260	73.000	76.000	72.000	-1.850	-2.472%	100.24万	0.00亿	0.000%
2026-06-01	75.810	74.850	78.000	73.050	-1.250	-1.643%	149.73万	0.00亿	0.000%
2026-05-29	80.910	76.100	82.090	76.000	-4.530	-5.618%	149.92万	0.00亿	0.000%
2026-05-28	80.020	80.630	82.410	79.100	-0.570	-0.702%	133.06万	0.00亿	0.000%
2026-05-27	84.550	81.200	85.990	80.890	-4.800	-5.581%	160.85万	0.00亿	0.000%
2026-05-26	89.450	86.000	89.930	83.420	-3.920	-4.359%	148.51万	0.00亿	0.000%
2026-05-25	87.290	89.920	90.860	85.620	1.920	2.182%	185.51万	0.00亿	0.000%
2026-05-22	89.260	88.000	92.950	86.800	0.400	0.457%	255.60万	0.00亿	0.000%
2026-05-21	87.370	87.600	94.960	85.900	2.430	2.853%	327.32万	0.00亿	0.000%
2026-05-20	85.010	85.170	88.480	81.000	-0.710	-0.827%	277.00万	0.00亿	0.000%
2026-05-19	90.580	85.880	92.140	85.000	-5.610	-6.132%	296.53万	0.00亿	0.000%
2026-05-18	90.120	91.490	93.110	88.550	1.490	1.656%	225.01万	0.00亿	0.000%
2026-05-15	93.280	90.000	95.810	88.000	-4.000	-4.255%	296.11万	0.00亿	0.000%
2026-05-14	101.000	94.000	101.000	93.600	-6.950	-6.885%	276.11万	0.00亿	0.000%
2026-05-13	90.380	100.950	102.880	89.010	10.050	11.056%	412.88万	0.00亿	0.000%
2026-05-12	98.260	90.900	99.240	87.500	-8.350	-8.413%	432.39万	0.00亿	0.000%
2026-05-11	97.160	99.250	102.600	93.000	3.050	3.170%	353.89万	0.00亿	0.000%
2026-05-08	90.160	96.200	99.990	88.040	8.170	9.281%	474.11万	0.00亿	0.000%
2026-05-07	82.230	88.030	89.500	82.230	5.920	7.210%	230.77万	0.00亿	0.000%
2026-05-06	80.190	82.110	84.930	80.190	4.570	5.894%	292.07万	0.00亿	0.000%
2026-04-30	78.120	77.540	79.800	75.680	-0.850	-1.084%	169.62万	0.00亿	0.000%
2026-04-29	79.880	78.390	82.490	78.200	-0.890	-1.123%	133.91万	0.00亿	0.000%
2026-04-28	80.970	79.280	81.130	77.000	-1.720	-2.123%	143.99万	0.00亿	0.000%
2026-04-27	77.950	81.000	82.320	75.400	3.700	4.787%	248.16万	0.00亿	0.000%
2026-04-24	81.000	77.300	81.520	76.900	-5.230	-6.337%	263.10万	0.00亿	0.000%
2026-04-23	88.650	82.530	89.000	82.010	-6.010	-6.788%	299.59万	0.00亿	0.000%
2026-04-22	91.640	88.540	92.990	85.500	-6.920	-7.249%	384.97万	0.00亿	0.000%
2026-04-21	91.000	95.460	96.880	89.800	5.490	6.102%	278.82万	0.00亿	0.000%
2026-04-20	89.970	89.970	92.990	88.200	-0.040	-0.044%	203.19万	0.00亿	0.000%
2026-04-17	87.200	90.010	93.800	87.200	1.750	1.983%	256.73万	0.00亿	0.000%
2026-04-16	82.800	88.260	90.800	82.500	5.830	7.073%	267.67万	0.00亿	0.000%
2026-04-15	83.700	82.430	86.480	82.020	-1.260	-1.506%	206.22万	0.00亿	0.000%
2026-04-14	79.140	83.690	84.120	76.700	4.550	5.749%	272.42万	0.00亿	0.000%
2026-04-13	74.880	79.140	79.980	72.730	4.130	5.506%	225.41万	0.00亿	0.000%
2026-04-10	77.600	75.010	77.620	74.990	-1.110	-1.458%	115.09万	0.00亿	0.000%
2026-04-09	75.490	76.120	78.630	73.850	-0.020	-0.026%	149.76万	0.00亿	0.000%
2026-04-08	75.510	76.140	77.000	73.220	1.910	2.573%	164.53万	0.00亿	0.000%
2026-04-07	72.300	74.230	74.900	70.420	0.000	0.000%	165.37万	0.00亿	0.000%
2026-04-03	69.250	71.400	73.680	69.250	0.000	0.000%	159.88万	0.00亿	0.000%
2026-04-02	71.500	68.700	72.700	67.960	0.000	0.000%	148.44万	0.00亿	0.000%
2026-04-01	65.600	71.270	71.770	64.370	0.000	0.000%	244.66万	0.00亿	0.000%