经纬恒润（688326）历史行情

以下为经纬恒润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	56.450	56.500	57.330	56.200	0.040	0.071%	67.42万	0.38亿	0.604%
2026-10-01	56.450	56.500	57.330	56.200	0.040	0.071%	67.42万	0.38亿	0.604%
2026-09-30	56.450	56.500	57.330	56.200	0.040	0.071%	67.42万	0.00亿	0.000%
2026-09-29	56.410	56.460	56.970	55.900	0.160	0.284%	55.78万	0.00亿	0.000%
2026-09-28	58.290	56.300	58.290	56.010	-1.680	-2.898%	101.69万	0.00亿	0.000%
2026-09-27	58.720	57.980	59.370	57.810	-0.760	-1.294%	71.24万	0.42亿	0.638%
2026-09-24	58.720	57.980	59.370	57.810	-0.760	-1.294%	71.24万	0.00亿	0.000%
2026-09-23	59.650	58.740	59.650	58.570	-0.710	-1.194%	57.45万	0.00亿	0.000%
2026-09-22	58.550	59.450	59.800	58.450	0.900	1.537%	113.70万	0.00亿	0.000%
2026-09-21	58.050	58.550	59.430	57.500	0.110	0.188%	105.47万	0.00亿	0.000%
2026-09-18	58.070	58.440	58.750	57.640	0.850	1.476%	91.79万	0.00亿	0.000%
2026-09-17	56.870	57.590	58.000	56.770	0.240	0.418%	69.35万	0.00亿	0.000%
2026-09-16	56.550	57.350	57.750	55.880	0.500	0.880%	83.15万	0.00亿	0.000%
2026-09-15	57.590	56.850	57.820	56.850	-0.790	-1.371%	60.36万	0.00亿	0.000%
2026-09-14	57.930	57.640	58.000	57.130	-0.360	-0.621%	76.22万	0.00亿	0.000%
2026-09-11	58.370	58.000	59.190	56.120	-0.660	-1.125%	184.68万	0.00亿	0.000%
2026-09-10	58.840	58.660	58.890	57.800	-0.450	-0.761%	143.22万	0.00亿	0.000%
2026-09-09	60.790	59.110	61.000	58.900	-0.750	-1.253%	204.07万	0.00亿	0.000%
2026-09-08	60.200	59.860	61.130	59.720	-0.420	-0.697%	115.16万	0.00亿	0.000%
2026-09-07	61.320	60.280	61.900	60.210	-1.340	-2.175%	134.40万	0.00亿	0.000%
2026-09-04	62.830	61.620	64.600	61.210	0.110	0.179%	202.99万	0.00亿	0.000%
2026-09-03	62.870	61.510	63.300	61.180	-1.260	-2.007%	96.86万	0.00亿	0.000%
2026-09-02	64.010	62.770	64.010	62.050	-1.830	-2.833%	141.33万	0.00亿	0.000%
2026-09-01	62.240	64.600	65.800	62.240	2.230	3.575%	235.26万	0.00亿	0.000%
2026-08-31	61.950	62.370	62.470	60.250	-0.330	-0.526%	151.33万	0.00亿	0.000%
2026-08-28	60.600	62.700	63.810	60.120	1.660	2.720%	165.36万	0.00亿	0.000%
2026-08-27	60.010	61.040	61.300	59.100	-0.170	-0.278%	187.11万	0.00亿	0.000%
2026-08-26	60.100	61.210	61.800	57.770	-3.450	-5.336%	356.02万	0.00亿	0.000%
2026-08-25	62.320	64.660	64.760	61.800	1.960	3.126%	139.73万	0.00亿	0.000%
2026-08-24	64.190	62.700	66.790	62.260	-1.500	-2.336%	136.45万	0.00亿	0.000%
2026-08-21	63.410	64.200	64.200	62.580	-0.140	-0.218%	77.43万	0.00亿	0.000%
2026-08-20	63.530	64.340	64.900	62.000	2.050	3.291%	118.66万	0.00亿	0.000%
2026-08-19	65.400	62.290	66.000	61.830	-3.790	-5.735%	154.80万	0.00亿	0.000%
2026-08-18	66.530	66.080	67.280	65.660	-1.310	-1.944%	88.44万	0.00亿	0.000%
2026-08-17	66.720	67.390	67.400	64.680	0.710	1.065%	151.50万	0.00亿	0.000%
2026-08-14	67.500	66.680	67.860	66.130	-0.990	-1.463%	105.53万	0.00亿	0.000%
2026-08-13	68.750	67.670	69.550	67.400	-1.100	-1.600%	121.19万	0.00亿	0.000%
2026-08-12	68.320	68.770	69.250	67.950	0.450	0.659%	108.55万	0.00亿	0.000%
2026-08-11	68.040	68.320	68.920	67.450	-0.250	-0.365%	119.46万	0.00亿	0.000%
2026-08-10	68.690	68.570	69.790	68.020	-0.200	-0.291%	158.04万	0.00亿	0.000%
2026-08-07	69.550	68.770	69.810	67.520	-1.150	-1.645%	171.87万	0.00亿	0.000%
2026-08-06	70.250	69.920	71.960	69.310	-1.480	-2.073%	203.96万	0.00亿	0.000%
2026-08-05	73.930	71.400	73.930	70.660	2.000	2.882%	279.96万	0.00亿	0.000%
2026-08-04	69.500	69.400	70.990	69.200	0.240	0.347%	152.68万	0.00亿	0.000%
2026-08-03	68.310	69.160	69.710	68.000	0.590	0.860%	140.31万	0.00亿	0.000%
2026-07-31	66.950	68.570	69.800	66.950	1.180	1.751%	166.58万	0.00亿	0.000%
2026-07-30	66.600	67.390	68.860	66.100	0.590	0.883%	185.73万	0.00亿	0.000%
2026-07-29	64.860	66.800	67.280	64.510	2.090	3.230%	156.57万	0.00亿	0.000%
2026-07-28	63.500	64.710	65.600	63.500	0.050	0.077%	99.80万	0.00亿	0.000%
2026-07-27	62.010	64.660	64.670	62.010	1.800	2.864%	120.78万	0.00亿	0.000%
2026-07-24	64.180	62.860	64.600	62.550	-2.230	-3.426%	102.53万	0.00亿	0.000%
2026-07-23	64.000	65.090	65.350	63.410	0.710	1.103%	105.98万	0.00亿	0.000%
2026-07-22	65.350	64.380	65.800	63.970	-1.450	-2.203%	142.47万	0.00亿	0.000%
2026-07-21	63.740	65.830	66.200	63.200	2.220	3.490%	197.12万	0.00亿	0.000%
2026-07-20	64.200	63.610	66.490	62.100	0.360	0.569%	210.77万	0.00亿	0.000%
2026-07-17	67.100	63.250	68.080	62.800	-4.470	-6.601%	218.41万	0.00亿	0.000%
2026-07-16	64.660	67.720	68.140	64.660	2.160	3.295%	194.22万	0.00亿	0.000%
2026-07-15	64.000	65.560	66.400	63.750	1.870	2.936%	171.08万	0.00亿	0.000%
2026-07-14	64.660	63.690	64.710	61.800	-1.110	-1.713%	157.75万	0.00亿	0.000%
2026-07-13	69.000	64.800	69.560	64.600	-4.570	-6.588%	203.44万	0.00亿	0.000%
2026-07-10	67.510	69.370	71.710	67.030	1.420	2.090%	173.07万	0.00亿	0.000%
2026-07-09	66.880	67.950	67.950	64.660	0.570	0.846%	161.84万	0.00亿	0.000%
2026-07-08	67.160	67.380	68.300	65.390	0.270	0.402%	145.16万	0.00亿	0.000%
2026-07-07	70.000	67.110	70.350	66.600	-2.390	-3.439%	156.98万	0.00亿	0.000%
2026-07-06	72.000	69.500	72.200	69.490	-2.700	-3.740%	170.12万	0.00亿	0.000%
2026-07-03	68.880	72.200	73.980	68.690	3.510	5.110%	238.77万	0.00亿	0.000%
2026-07-02	70.750	68.690	71.900	68.430	-1.600	-2.276%	163.81万	0.00亿	0.000%
2026-07-01	70.510	70.290	72.280	69.830	-0.590	-0.832%	169.98万	0.00亿	0.000%
2026-06-30	68.010	70.880	71.710	67.880	2.700	3.960%	182.11万	0.00亿	0.000%
2026-06-29	67.170	68.180	68.180	65.740	0.970	1.443%	178.95万	0.00亿	0.000%
2026-06-26	69.600	67.210	70.050	66.660	-2.840	-4.054%	151.37万	0.00亿	0.000%
2026-06-25	71.100	70.050	72.170	68.730	-1.850	-2.573%	167.00万	0.00亿	0.000%
2026-06-24	72.110	71.900	73.320	70.720	-0.630	-0.869%	174.88万	0.00亿	0.000%
2026-06-23	74.090	72.530	74.850	72.230	-1.570	-2.119%	143.74万	0.00亿	0.000%
2026-06-22	74.870	74.100	75.030	71.110	-1.030	-1.371%	187.77万	0.00亿	0.000%
2026-06-18	74.880	75.130	76.150	74.040	-0.360	-0.477%	160.00万	0.00亿	0.000%
2026-06-17	75.530	75.490	76.410	74.370	-0.060	-0.079%	111.70万	0.00亿	0.000%
2026-06-16	76.720	75.550	76.720	74.100	-0.570	-0.749%	127.76万	0.00亿	0.000%
2026-06-15	73.230	76.120	77.020	73.230	2.480	3.368%	162.64万	0.00亿	0.000%
2026-06-12	73.720	73.640	74.670	72.550	2.040	2.849%	175.92万	0.00亿	0.000%
2026-06-11	72.720	71.600	73.320	71.220	-1.870	-2.545%	140.95万	0.00亿	0.000%
2026-06-10	76.720	73.470	76.720	72.520	-3.580	-4.646%	189.12万	0.00亿	0.000%
2026-06-09	78.170	77.050	78.200	76.230	-0.270	-0.349%	145.11万	0.00亿	0.000%
2026-06-08	76.500	77.320	79.440	75.620	-1.330	-1.691%	201.81万	0.00亿	0.000%
2026-06-05	79.600	78.650	81.220	76.500	-0.190	-0.241%	196.76万	0.00亿	0.000%
2026-06-04	78.740	78.840	81.030	78.470	-1.240	-1.548%	128.55万	0.00亿	0.000%
2026-06-03	80.520	80.080	81.990	78.720	-0.320	-0.398%	204.55万	0.00亿	0.000%
2026-06-02	83.260	80.400	83.260	79.720	-2.540	-3.062%	150.17万	0.00亿	0.000%
2026-06-01	81.820	82.940	84.600	81.170	1.920	2.370%	274.05万	0.00亿	0.000%
2026-05-29	87.720	81.020	88.600	80.390	-6.200	-7.108%	312.67万	0.00亿	0.000%
2026-05-28	88.810	87.220	89.120	84.400	-1.820	-2.044%	252.67万	0.00亿	0.000%
2026-05-27	91.710	89.040	94.680	88.430	-3.000	-3.259%	271.89万	0.00亿	0.000%
2026-05-26	93.240	92.040	94.710	90.110	-1.180	-1.266%	261.22万	0.00亿	0.000%
2026-05-25	91.730	93.220	94.840	91.220	0.780	0.844%	294.69万	0.00亿	0.000%
2026-05-22	93.250	92.440	94.920	90.940	-0.080	-0.086%	317.84万	0.00亿	0.000%
2026-05-21	89.040	92.520	98.370	89.040	2.890	3.224%	477.05万	0.00亿	0.000%
2026-05-20	90.550	89.630	91.360	87.940	-1.850	-2.022%	203.94万	0.00亿	0.000%
2026-05-19	91.020	91.480	92.490	89.600	1.140	1.262%	203.65万	0.00亿	0.000%
2026-05-18	90.270	90.340	92.120	89.570	-0.740	-0.812%	183.86万	0.00亿	0.000%
2026-05-15	90.030	91.080	94.030	89.080	0.740	0.819%	272.38万	0.00亿	0.000%
2026-05-14	92.420	90.340	93.440	89.320	-2.180	-2.356%	206.50万	0.00亿	0.000%
2026-05-13	88.900	92.520	94.310	87.630	3.700	4.166%	303.47万	0.00亿	0.000%
2026-05-12	90.690	88.820	90.690	88.040	-1.550	-1.715%	226.65万	0.00亿	0.000%
2026-05-11	92.640	90.370	92.640	89.840	-0.910	-0.997%	279.11万	0.00亿	0.000%
2026-05-08	91.540	91.280	93.200	90.720	-0.540	-0.588%	214.84万	0.00亿	0.000%
2026-05-07	88.780	91.820	92.480	88.030	3.120	3.517%	280.92万	0.00亿	0.000%
2026-05-06	89.720	88.700	91.010	87.530	-0.210	-0.236%	275.64万	0.00亿	0.000%
2026-04-30	90.420	88.910	91.060	88.420	-1.930	-2.125%	288.82万	0.00亿	0.000%
2026-04-29	91.880	90.840	92.880	90.600	-1.080	-1.175%	260.86万	0.00亿	0.000%
2026-04-28	94.720	91.920	95.480	91.280	-4.420	-4.588%	460.86万	0.00亿	0.000%
2026-04-27	104.720	96.340	104.940	94.920	-20.880	-17.813%	689.95万	0.00亿	0.000%
2026-04-24	119.220	117.220	121.170	117.050	-3.200	-2.657%	141.08万	0.00亿	0.000%
2026-04-23	123.330	120.420	123.330	117.850	-2.360	-1.922%	148.95万	0.00亿	0.000%
2026-04-22	118.340	122.780	123.170	117.520	4.110	3.463%	152.41万	0.00亿	0.000%
2026-04-21	121.090	118.670	121.100	116.400	-2.830	-2.329%	173.98万	0.00亿	0.000%
2026-04-20	123.790	121.500	124.000	121.180	-2.400	-1.937%	179.06万	0.00亿	0.000%
2026-04-17	120.420	123.900	124.720	119.120	2.580	2.127%	173.14万	0.00亿	0.000%
2026-04-16	120.720	121.320	122.080	118.500	2.980	2.518%	140.75万	0.00亿	0.000%
2026-04-15	120.020	118.340	122.240	118.020	0.610	0.518%	111.12万	0.00亿	0.000%
2026-04-14	117.540	117.730	118.520	116.220	2.030	1.755%	120.40万	0.00亿	0.000%
2026-04-13	116.120	115.700	117.670	115.510	-0.970	-0.831%	135.93万	0.00亿	0.000%
2026-04-10	116.500	116.670	119.380	115.540	1.510	1.311%	120.56万	0.00亿	0.000%
2026-04-09	117.930	115.160	118.610	114.770	-3.640	-3.064%	122.62万	0.00亿	0.000%
2026-04-08	115.710	118.800	118.900	115.710	6.530	5.816%	127.86万	0.00亿	0.000%
2026-04-07	113.360	112.270	114.700	110.600	0.000	0.000%	116.24万	0.00亿	0.000%
2026-04-03	115.710	112.790	115.710	110.980	0.000	0.000%	141.45万	0.00亿	0.000%
2026-04-02	118.220	114.680	118.860	113.740	0.000	0.000%	117.04万	0.00亿	0.000%
2026-04-01	114.730	118.110	119.080	114.730	0.000	0.000%	172.91万	0.00亿	0.000%