景业智能（688290）历史行情

以下为景业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	56.800	56.480	58.300	56.420	-0.320	-0.563%	50.32万	0.29亿	0.492%
2026-10-01	56.800	56.480	58.300	56.420	-0.320	-0.563%	50.32万	0.29亿	0.492%
2026-09-30	56.800	56.480	58.300	56.420	-0.320	-0.563%	50.32万	0.00亿	0.000%
2026-09-29	58.790	56.800	58.790	55.630	0.730	1.302%	75.02万	0.00亿	0.000%
2026-09-28	60.520	56.070	60.770	55.000	-4.930	-8.082%	103.39万	0.00亿	0.000%
2026-09-27	63.000	61.000	63.900	60.600	-2.040	-3.236%	76.61万	0.48亿	0.750%
2026-09-24	63.000	61.000	63.900	60.600	-2.040	-3.236%	76.61万	0.00亿	0.000%
2026-09-23	63.660	63.040	65.260	62.700	-0.290	-0.458%	70.93万	0.00亿	0.000%
2026-09-22	63.680	63.330	64.770	62.910	-0.060	-0.095%	93.68万	0.00亿	0.000%
2026-09-21	64.300	63.390	66.390	62.260	-0.910	-1.415%	141.29万	0.00亿	0.000%
2026-09-18	63.600	64.300	64.800	62.890	1.230	1.950%	100.97万	0.00亿	0.000%
2026-09-17	63.810	63.070	63.880	62.400	-0.760	-1.191%	49.51万	0.00亿	0.000%
2026-09-16	63.630	63.830	63.880	62.380	0.830	1.317%	48.93万	0.00亿	0.000%
2026-09-15	62.050	63.000	64.600	61.790	0.570	0.913%	61.25万	0.00亿	0.000%
2026-09-14	60.020	62.430	63.190	59.220	1.420	2.327%	58.54万	0.00亿	0.000%
2026-09-11	60.980	61.010	61.390	58.880	-0.050	-0.082%	69.25万	0.00亿	0.000%
2026-09-10	60.730	61.060	62.100	60.090	-0.470	-0.764%	60.23万	0.00亿	0.000%
2026-09-09	61.040	61.530	62.510	60.760	0.530	0.869%	68.39万	0.00亿	0.000%
2026-09-08	63.110	61.000	64.550	60.800	-2.600	-4.088%	80.80万	0.00亿	0.000%
2026-09-07	63.350	63.600	66.000	63.010	0.250	0.395%	96.11万	0.00亿	0.000%
2026-09-04	64.100	63.350	66.880	63.000	-0.690	-1.077%	91.72万	0.00亿	0.000%
2026-09-03	63.700	64.040	65.900	63.220	0.380	0.597%	62.17万	0.00亿	0.000%
2026-09-02	64.500	63.660	64.580	63.110	-0.770	-1.195%	31.31万	0.00亿	0.000%
2026-09-01	65.100	64.430	66.970	63.860	-1.190	-1.813%	68.35万	0.00亿	0.000%
2026-08-31	64.010	65.620	65.880	63.620	0.340	0.521%	69.81万	0.00亿	0.000%
2026-08-28	68.570	65.280	70.100	65.180	-3.520	-5.116%	92.01万	0.00亿	0.000%
2026-08-27	65.010	68.800	69.370	65.010	1.800	2.687%	113.53万	0.00亿	0.000%
2026-08-26	65.600	67.000	67.280	64.870	1.400	2.134%	80.40万	0.00亿	0.000%
2026-08-25	67.050	65.600	67.050	63.580	-0.680	-1.026%	83.90万	0.00亿	0.000%
2026-08-24	67.310	66.280	67.310	65.090	-0.320	-0.480%	84.92万	0.00亿	0.000%
2026-08-21	66.800	66.600	67.950	65.550	-0.260	-0.389%	89.13万	0.00亿	0.000%
2026-08-20	66.940	66.860	68.970	65.120	1.200	1.828%	135.41万	0.00亿	0.000%
2026-08-19	67.600	65.660	69.880	64.710	-3.740	-5.389%	144.79万	0.00亿	0.000%
2026-08-18	69.100	69.400	71.480	68.790	0.300	0.434%	89.47万	0.00亿	0.000%
2026-08-17	67.300	69.100	69.400	66.660	1.820	2.705%	97.44万	0.00亿	0.000%
2026-08-14	67.990	67.280	67.990	65.550	0.150	0.223%	61.09万	0.00亿	0.000%
2026-08-13	68.500	67.130	69.790	66.810	-0.380	-0.563%	110.90万	0.00亿	0.000%
2026-08-12	65.220	67.510	68.280	64.800	1.640	2.490%	150.04万	0.00亿	0.000%
2026-08-11	67.520	65.870	68.000	65.300	-1.760	-2.602%	149.99万	0.00亿	0.000%
2026-08-10	69.030	67.630	69.880	67.170	-1.750	-2.522%	127.69万	0.00亿	0.000%
2026-08-07	67.980	69.380	70.680	67.250	0.980	1.433%	182.75万	0.00亿	0.000%
2026-08-06	62.230	68.400	68.490	61.740	7.000	11.401%	236.26万	0.00亿	0.000%
2026-08-05	59.350	61.400	61.600	59.000	1.460	2.436%	67.10万	0.00亿	0.000%
2026-08-04	59.300	59.940	60.360	57.800	1.270	2.165%	85.64万	0.00亿	0.000%
2026-08-03	55.200	58.670	59.170	55.200	3.470	6.286%	97.81万	0.00亿	0.000%
2026-07-31	54.080	55.200	56.480	54.080	1.370	2.545%	77.27万	0.00亿	0.000%
2026-07-30	54.000	53.830	55.500	53.540	-1.810	-3.253%	88.80万	0.00亿	0.000%
2026-07-29	54.540	55.640	56.000	53.610	0.990	1.812%	85.91万	0.00亿	0.000%
2026-07-28	53.190	54.650	55.940	53.190	0.370	0.682%	84.71万	0.00亿	0.000%
2026-07-27	51.000	54.280	54.500	51.000	1.850	3.529%	58.85万	0.00亿	0.000%
2026-07-24	51.810	52.430	53.870	51.810	-0.140	-0.266%	72.70万	0.00亿	0.000%
2026-07-23	48.700	52.570	52.800	48.700	2.450	4.888%	85.14万	0.00亿	0.000%
2026-07-22	50.080	50.120	52.100	48.880	-0.880	-1.725%	133.27万	0.00亿	0.000%
2026-07-21	50.720	51.000	53.110	47.250	0.000	0.000%	138.88万	0.00亿	0.000%
2026-07-20	52.150	51.000	53.560	47.710	-0.380	-0.740%	150.69万	0.00亿	0.000%
2026-07-17	54.930	51.380	55.990	51.300	-3.480	-6.343%	117.90万	0.00亿	0.000%
2026-07-16	54.490	54.860	55.990	52.320	0.790	1.461%	107.36万	0.00亿	0.000%
2026-07-15	55.250	54.070	56.190	53.780	-1.820	-3.256%	93.47万	0.00亿	0.000%
2026-07-14	57.330	55.890	58.470	53.000	-2.110	-3.638%	178.61万	0.00亿	0.000%
2026-07-13	62.600	58.000	63.060	58.000	-5.000	-7.937%	135.35万	0.00亿	0.000%
2026-07-10	62.000	63.000	65.260	60.150	0.560	0.897%	143.73万	0.00亿	0.000%
2026-07-09	60.120	62.440	62.500	58.330	2.320	3.859%	111.97万	0.00亿	0.000%
2026-07-08	61.330	60.120	62.680	59.070	-1.730	-2.797%	128.22万	0.00亿	0.000%
2026-07-07	67.050	61.850	67.500	61.630	-5.370	-7.989%	179.31万	0.00亿	0.000%
2026-07-06	69.000	67.220	69.330	63.900	-1.960	-2.833%	200.72万	0.00亿	0.000%
2026-07-03	65.500	69.180	69.980	63.710	3.620	5.522%	247.90万	0.00亿	0.000%
2026-07-02	67.960	65.560	69.590	63.850	-3.350	-4.861%	198.94万	0.00亿	0.000%
2026-07-01	66.000	68.910	68.910	65.200	2.550	3.843%	198.65万	0.00亿	0.000%
2026-06-30	64.000	66.360	66.660	63.600	2.380	3.720%	150.08万	0.00亿	0.000%
2026-06-29	60.560	63.980	65.600	60.510	2.180	3.528%	148.10万	0.00亿	0.000%
2026-06-26	63.100	61.800	63.200	60.500	-0.980	-1.561%	132.00万	0.00亿	0.000%
2026-06-25	64.240	62.780	65.800	61.350	-1.460	-2.273%	126.97万	0.00亿	0.000%
2026-06-24	65.110	64.240	65.500	62.300	-1.390	-2.118%	119.81万	0.00亿	0.000%
2026-06-23	68.110	65.630	68.290	65.220	-2.370	-3.485%	123.54万	0.00亿	0.000%
2026-06-22	70.000	68.000	70.900	65.700	-2.300	-3.272%	257.19万	0.00亿	0.000%
2026-06-18	66.080	70.300	75.960	65.000	4.220	6.386%	430.07万	0.00亿	0.000%
2026-06-17	63.360	66.080	66.200	63.010	1.930	3.009%	148.63万	0.00亿	0.000%
2026-06-16	61.930	64.150	65.100	61.730	1.960	3.152%	163.45万	0.00亿	0.000%
2026-06-15	62.300	62.190	63.160	60.300	0.060	0.097%	183.00万	0.00亿	0.000%
2026-06-12	61.730	62.130	64.050	61.300	0.500	0.811%	200.73万	0.00亿	0.000%
2026-06-11	63.000	61.630	63.790	60.700	-2.000	-3.143%	191.66万	0.00亿	0.000%
2026-06-10	68.230	63.630	68.730	62.390	-5.100	-7.420%	292.11万	0.00亿	0.000%
2026-06-09	61.550	68.730	74.140	61.370	6.950	11.250%	497.88万	0.00亿	0.000%
2026-06-08	58.610	61.780	62.600	58.000	1.980	3.311%	246.76万	0.00亿	0.000%
2026-06-05	58.340	59.800	61.650	56.360	1.450	2.485%	168.12万	0.00亿	0.000%
2026-06-04	58.110	58.350	60.000	58.000	-1.560	-2.604%	106.53万	0.00亿	0.000%
2026-06-03	59.070	59.910	61.500	58.950	-0.390	-0.647%	97.95万	0.00亿	0.000%
2026-06-02	61.680	60.300	62.160	59.750	-1.720	-2.773%	123.58万	0.00亿	0.000%
2026-06-01	62.250	62.020	63.050	60.800	-0.340	-0.545%	169.28万	0.00亿	0.000%
2026-05-29	68.040	62.360	68.520	61.720	-6.020	-8.804%	224.20万	0.00亿	0.000%
2026-05-28	63.070	68.380	68.730	63.070	3.380	5.200%	243.30万	0.00亿	0.000%
2026-05-27	68.840	65.000	69.000	64.000	-2.490	-3.689%	176.24万	0.00亿	0.000%
2026-05-26	68.700	67.490	71.800	66.760	-2.640	-3.764%	212.78万	0.00亿	0.000%
2026-05-25	70.220	70.130	71.280	68.860	0.100	0.143%	179.05万	0.00亿	0.000%
2026-05-22	70.390	70.030	72.230	68.800	-0.920	-1.297%	279.61万	0.00亿	0.000%
2026-05-21	77.230	70.950	77.260	70.950	-5.150	-6.767%	497.08万	0.00亿	0.000%
2026-05-20	75.750	76.100	79.120	75.050	-0.390	-0.510%	370.75万	0.00亿	0.000%
2026-05-19	71.910	76.490	77.160	71.820	4.580	6.369%	351.82万	0.00亿	0.000%
2026-05-18	69.590	71.910	73.450	67.110	1.620	2.305%	267.13万	0.00亿	0.000%
2026-05-15	67.900	70.290	71.490	67.110	2.280	3.352%	254.98万	0.00亿	0.000%
2026-05-14	66.500	68.010	69.800	65.990	1.330	1.995%	244.04万	0.00亿	0.000%
2026-05-13	66.490	66.680	67.500	60.560	0.100	0.150%	164.84万	0.00亿	0.000%
2026-05-12	66.550	66.580	68.000	65.200	0.030	0.045%	224.58万	0.00亿	0.000%
2026-05-11	64.000	66.550	67.540	62.070	2.300	3.580%	288.48万	0.00亿	0.000%
2026-05-08	61.510	64.250	64.880	60.730	2.580	4.184%	227.82万	0.00亿	0.000%
2026-05-07	60.800	61.670	62.400	60.600	1.080	1.782%	150.98万	0.00亿	0.000%
2026-05-06	60.010	60.590	61.080	59.520	0.580	0.967%	166.99万	0.00亿	0.000%
2026-04-30	58.310	60.010	60.390	58.310	1.410	2.406%	180.51万	0.00亿	0.000%
2026-04-29	56.000	58.600	58.870	56.000	1.810	3.187%	230.05万	0.00亿	0.000%
2026-04-28	56.400	56.790	57.700	55.500	0.740	1.320%	205.03万	0.00亿	0.000%
2026-04-27	54.340	56.050	56.520	54.050	1.570	2.882%	152.43万	0.00亿	0.000%
2026-04-24	54.470	54.480	55.950	54.220	0.000	0.000%	107.42万	0.00亿	0.000%
2026-04-23	55.100	54.480	55.100	53.300	-0.270	-0.493%	149.23万	0.00亿	0.000%
2026-04-22	54.460	54.750	54.880	53.820	0.160	0.293%	119.95万	0.00亿	0.000%
2026-04-21	55.990	54.590	55.990	53.600	-0.490	-0.890%	109.10万	0.00亿	0.000%
2026-04-20	54.400	55.080	55.900	54.000	0.580	1.064%	144.79万	0.00亿	0.000%
2026-04-17	54.030	54.500	55.600	53.350	0.650	1.207%	128.75万	0.00亿	0.000%
2026-04-16	52.190	53.850	54.300	52.010	1.630	3.121%	103.99万	0.00亿	0.000%
2026-04-15	51.810	52.220	53.470	51.810	0.420	0.811%	122.84万	0.00亿	0.000%
2026-04-14	51.110	51.800	52.280	50.900	0.710	1.390%	106.85万	0.00亿	0.000%
2026-04-13	49.440	51.090	51.550	49.330	1.540	3.108%	111.82万	0.00亿	0.000%
2026-04-10	48.980	49.550	50.200	48.600	0.570	1.164%	87.00万	0.00亿	0.000%
2026-04-09	49.440	48.980	50.300	48.650	0.020	0.041%	121.38万	0.00亿	0.000%
2026-04-08	47.260	48.960	49.000	47.260	3.020	6.574%	143.96万	0.00亿	0.000%
2026-04-07	45.720	45.940	46.400	45.000	0.000	0.000%	57.06万	0.00亿	0.000%
2026-04-03	47.420	45.880	47.420	45.000	0.000	0.000%	45.82万	0.00亿	0.000%
2026-04-02	47.620	46.950	47.660	46.260	0.000	0.000%	63.48万	0.00亿	0.000%
2026-04-01	47.500	47.370	48.530	46.410	0.000	0.000%	107.49万	0.00亿	0.000%