丛麟科技（688370）历史行情

以下为丛麟科技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
2026-10-06	29.500	28.650	29.980	28.120	-0.020	-0.070%	155.12万	0.45亿	1.131%
2026-10-05	29.500	28.650	29.980	28.120	-0.020	-0.070%	155.12万	0.45亿	1.131%
2026-10-02	29.500	28.650	29.980	28.120	-0.020	-0.070%	155.12万	0.45亿	1.131%
2026-10-01	29.500	28.650	29.980	28.120	-0.020	-0.070%	155.12万	0.45亿	1.131%
2026-09-30	29.500	28.650	29.980	28.120	-0.020	-0.070%	155.12万	0.00亿	0.000%
2026-09-29	28.580	28.670	28.980	27.660	0.080	0.280%	121.80万	0.00亿	0.000%
2026-09-28	28.160	28.590	28.820	27.480	0.170	0.598%	132.64万	0.00亿	0.000%
2026-09-27	28.190	28.420	28.590	27.880	0.020	0.070%	104.89万	0.30亿	0.765%
2026-09-24	28.190	28.420	28.590	27.880	0.020	0.070%	104.89万	0.00亿	0.000%
2026-09-23	26.720	28.400	28.710	26.610	1.630	6.089%	205.87万	0.00亿	0.000%
2026-09-22	26.580	26.770	27.300	26.450	-0.090	-0.335%	99.85万	0.00亿	0.000%
2026-09-21	25.610	26.860	27.950	25.610	1.190	4.636%	149.55万	0.00亿	0.000%
2026-09-18	24.980	25.670	25.910	24.980	0.650	2.598%	120.65万	0.00亿	0.000%
2026-09-17	24.960	25.020	25.150	24.720	-0.040	-0.160%	39.90万	0.00亿	0.000%
2026-09-16	24.850	25.060	25.130	24.250	0.260	1.048%	53.13万	0.00亿	0.000%
2026-09-15	24.860	24.800	25.390	24.770	-0.150	-0.601%	77.62万	0.00亿	0.000%
2026-09-14	23.200	24.950	25.400	23.100	1.530	6.533%	124.82万	0.00亿	0.000%
2026-09-11	23.360	23.420	23.540	22.800	-0.130	-0.552%	41.27万	0.00亿	0.000%
2026-09-10	23.800	23.550	24.070	23.330	-0.380	-1.588%	29.63万	0.00亿	0.000%
2026-09-09	24.220	23.930	24.230	23.720	-0.190	-0.788%	27.27万	0.00亿	0.000%
2026-09-08	23.790	24.120	24.180	23.610	0.330	1.387%	30.51万	0.00亿	0.000%
2026-09-07	23.430	23.790	23.950	23.280	0.410	1.754%	32.38万	0.00亿	0.000%
2026-09-04	23.670	23.380	24.150	23.340	-0.240	-1.016%	35.75万	0.00亿	0.000%
2026-09-03	24.030	23.620	24.030	23.450	-0.140	-0.589%	33.42万	0.00亿	0.000%
2026-09-02	24.090	23.760	24.090	23.320	-0.330	-1.370%	66.84万	0.00亿	0.000%
2026-09-01	24.030	24.090	24.860	23.960	0.090	0.375%	91.70万	0.00亿	0.000%
2026-08-31	23.220	24.000	24.000	23.220	0.490	2.084%	51.57万	0.00亿	0.000%
2026-08-28	23.520	23.510	23.640	23.400	0.000	0.000%	25.79万	0.00亿	0.000%
2026-08-27	23.360	23.510	23.650	23.220	0.050	0.213%	47.19万	0.00亿	0.000%
2026-08-26	23.450	23.460	23.620	23.130	0.100	0.428%	34.46万	0.00亿	0.000%
2026-08-25	23.300	23.360	23.600	22.550	0.190	0.820%	65.20万	0.00亿	0.000%
2026-08-24	23.350	23.170	23.790	22.550	-0.380	-1.614%	80.58万	0.00亿	0.000%
2026-08-21	23.200	23.550	23.550	22.890	0.130	0.555%	35.30万	0.00亿	0.000%
2026-08-20	22.880	23.420	23.600	22.880	0.710	3.126%	40.15万	0.00亿	0.000%
2026-08-19	23.510	22.710	23.960	22.610	-1.050	-4.419%	53.01万	0.00亿	0.000%
2026-08-18	24.170	23.760	24.180	23.630	-0.310	-1.288%	37.32万	0.00亿	0.000%
2026-08-17	23.800	24.070	24.190	23.700	0.160	0.669%	49.47万	0.00亿	0.000%
2026-08-14	24.310	23.910	24.550	23.640	-0.380	-1.564%	62.77万	0.00亿	0.000%
2026-08-13	23.560	24.290	24.500	23.420	0.650	2.750%	80.33万	0.00亿	0.000%
2026-08-12	23.130	23.640	23.780	23.130	0.290	1.242%	50.97万	0.00亿	0.000%
2026-08-11	24.330	23.350	24.330	23.330	-0.900	-3.711%	89.21万	0.00亿	0.000%
2026-08-10	22.460	24.250	24.990	22.070	1.990	8.940%	190.87万	0.00亿	0.000%
2026-08-07	21.810	22.260	22.450	21.480	0.440	2.016%	63.42万	0.00亿	0.000%
2026-08-06	21.720	21.820	22.090	21.400	-0.140	-0.638%	31.73万	0.00亿	0.000%
2026-08-05	21.970	21.960	22.240	21.810	-0.080	-0.363%	40.83万	0.00亿	0.000%
2026-08-04	21.580	22.040	22.250	21.400	0.640	2.991%	59.24万	0.00亿	0.000%
2026-08-03	21.310	21.400	21.470	21.010	0.220	1.039%	37.57万	0.00亿	0.000%
2026-07-31	20.710	21.180	21.280	20.710	0.320	1.534%	37.30万	0.00亿	0.000%
2026-07-30	21.080	20.860	21.370	20.580	-0.120	-0.572%	33.60万	0.00亿	0.000%
2026-07-29	20.470	20.980	20.980	20.470	0.380	1.845%	32.88万	0.00亿	0.000%
2026-07-28	20.820	20.600	21.030	20.580	-0.280	-1.341%	28.04万	0.00亿	0.000%
2026-07-27	20.200	20.880	20.920	20.010	0.670	3.315%	52.22万	0.00亿	0.000%
2026-07-24	20.470	20.210	20.730	20.060	-0.520	-2.508%	38.39万	0.00亿	0.000%
2026-07-23	20.100	20.730	20.730	20.040	0.540	2.675%	59.06万	0.00亿	0.000%
2026-07-22	20.500	20.190	20.990	20.020	-0.460	-2.228%	62.51万	0.00亿	0.000%
2026-07-21	21.000	20.650	21.130	19.600	-0.340	-1.620%	109.34万	0.00亿	0.000%
2026-07-20	21.990	20.990	22.080	20.800	-0.820	-3.760%	122.93万	0.00亿	0.000%
2026-07-17	22.510	21.810	23.390	21.720	-0.890	-3.921%	120.86万	0.00亿	0.000%
2026-07-16	22.070	22.700	22.760	21.760	0.630	2.855%	87.86万	0.00亿	0.000%
2026-07-15	21.660	22.070	22.100	21.600	0.370	1.705%	61.36万	0.00亿	0.000%
2026-07-14	21.140	21.700	21.750	21.120	0.480	2.262%	57.38万	0.00亿	0.000%
2026-07-13	22.000	21.220	22.280	21.100	-0.780	-3.545%	68.99万	0.00亿	0.000%
2026-07-10	21.430	22.000	22.470	21.050	0.570	2.660%	83.97万	0.00亿	0.000%
2026-07-09	21.460	21.430	21.460	20.930	0.100	0.469%	45.61万	0.00亿	0.000%
2026-07-08	21.730	21.330	21.730	21.130	-0.350	-1.614%	50.44万	0.00亿	0.000%
2026-07-07	21.970	21.680	22.160	21.600	-0.460	-2.078%	50.99万	0.00亿	0.000%
2026-07-06	21.870	22.140	22.840	21.070	0.380	1.746%	129.08万	0.00亿	0.000%
2026-07-03	21.510	21.760	22.020	21.140	0.380	1.777%	51.15万	0.00亿	0.000%
2026-07-02	21.410	21.380	21.840	21.260	0.100	0.470%	67.10万	0.00亿	0.000%
2026-07-01	20.920	21.280	21.650	20.720	0.360	1.721%	58.63万	0.00亿	0.000%
2026-06-30	20.730	20.920	20.970	20.500	0.090	0.432%	55.66万	0.00亿	0.000%
2026-06-29	20.700	20.830	21.010	20.000	0.090	0.434%	79.00万	0.00亿	0.000%
2026-06-26	21.320	20.740	21.320	20.390	-0.322	-1.529%	76.41万	0.00亿	0.000%
2026-06-25	21.852	21.062	21.852	20.842	-0.790	-3.615%	80.65万	0.00亿	0.000%
2026-06-24	22.372	21.852	22.472	21.502	-0.500	-2.237%	81.59万	0.00亿	0.000%
2026-06-23	22.202	22.352	22.782	21.872	0.220	0.994%	88.82万	0.00亿	0.000%
2026-06-22	22.662	22.132	22.662	21.302	-0.530	-2.339%	150.17万	0.00亿	0.000%
2026-06-18	22.672	22.662	23.162	22.082	0.120	0.532%	130.21万	0.00亿	0.000%
2026-06-17	21.872	22.542	22.762	21.812	0.330	1.486%	110.41万	0.00亿	0.000%
2026-06-16	22.162	22.212	22.482	21.022	0.290	1.323%	178.48万	0.00亿	0.000%
2026-06-15	20.692	21.922	22.152	20.382	1.470	7.188%	189.39万	0.00亿	0.000%
2026-06-12	20.282	20.452	20.622	19.812	0.170	0.838%	70.65万	0.00亿	0.000%
2026-06-11	19.922	20.282	20.492	19.792	0.070	0.346%	57.89万	0.00亿	0.000%
2026-06-10	20.772	20.212	20.772	19.982	-0.390	-1.893%	52.78万	0.00亿	0.000%
2026-06-09	20.912	20.602	21.072	20.522	-0.210	-1.009%	59.09万	0.00亿	0.000%
2026-06-08	21.532	20.812	21.582	20.562	-0.880	-4.057%	84.05万	0.00亿	0.000%
2026-06-05	21.772	21.692	22.032	21.302	-0.010	-0.046%	62.17万	0.00亿	0.000%
2026-06-04	22.332	21.702	22.332	21.492	-0.640	-2.865%	57.06万	0.00亿	0.000%
2026-06-03	22.672	22.342	22.702	22.112	-0.340	-1.499%	67.16万	0.00亿	0.000%
2026-06-02	22.872	22.682	23.072	22.342	-0.140	-0.613%	54.84万	0.00亿	0.000%
2026-06-01	22.272	22.822	22.922	22.182	0.370	1.648%	73.76万	0.00亿	0.000%
2026-05-29	23.402	22.452	23.462	22.362	-0.900	-3.854%	86.56万	0.00亿	0.000%
2026-05-28	23.092	23.352	23.522	22.852	0.100	0.430%	80.10万	0.00亿	0.000%
2026-05-27	24.792	23.252	24.792	22.602	-0.940	-3.886%	243.67万	0.00亿	0.000%
2026-05-26	25.092	24.192	25.182	24.092	-0.800	-3.201%	136.79万	0.00亿	0.000%
2026-05-25	25.152	24.992	25.722	24.892	-0.240	-0.951%	134.56万	0.00亿	0.000%
2026-05-22	25.392	25.232	25.502	24.702	0.040	0.159%	86.54万	0.00亿	0.000%
2026-05-21	25.292	25.192	25.932	24.892	-0.180	-0.709%	159.45万	0.00亿	0.000%
2026-05-20	24.922	25.372	25.572	24.822	0.300	1.197%	110.96万	0.00亿	0.000%
2026-05-19	25.282	25.072	25.282	24.362	0.190	0.764%	96.32万	0.00亿	0.000%
2026-05-18	23.952	24.882	24.922	23.922	0.720	2.980%	125.37万	0.00亿	0.000%
2026-05-15	24.572	24.162	24.642	23.972	-0.510	-2.067%	98.88万	0.00亿	0.000%
2026-05-14	24.342	24.672	25.082	23.992	0.350	1.439%	117.28万	0.00亿	0.000%
2026-05-13	24.312	24.322	24.532	23.842	0.130	0.537%	76.97万	0.00亿	0.000%
2026-05-12	25.392	24.192	25.392	24.092	-1.000	-3.970%	136.53万	0.00亿	0.000%
2026-05-11	25.702	25.192	25.702	24.892	-0.090	-0.356%	128.97万	0.00亿	0.000%
2026-05-08	25.232	25.282	25.312	25.092	0.050	0.198%	66.29万	0.00亿	0.000%
2026-05-07	25.142	25.232	25.392	25.062	0.110	0.438%	67.48万	0.00亿	0.000%
2026-05-06	24.872	25.122	25.592	24.872	-0.030	-0.119%	137.34万	0.00亿	0.000%
2026-04-30	24.712	25.152	25.232	24.412	0.560	2.277%	85.48万	0.00亿	0.000%
2026-04-29	24.152	24.592	24.742	24.152	0.410	1.695%	93.82万	0.00亿	0.000%
2026-04-28	24.522	24.182	24.712	24.072	-0.550	-2.224%	89.88万	0.00亿	0.000%
2026-04-27	23.702	24.732	24.992	23.702	0.980	4.126%	198.48万	0.00亿	0.000%
2026-04-24	24.242	23.752	24.602	23.642	-0.580	-2.384%	141.68万	0.00亿	0.000%
2026-04-23	24.822	24.332	24.882	24.332	-0.410	-1.657%	79.80万	0.00亿	0.000%
2026-04-22	24.762	24.742	24.942	24.532	-0.040	-0.161%	70.20万	0.00亿	0.000%
2026-04-21	25.072	24.782	25.122	24.492	-0.160	-0.641%	55.92万	0.00亿	0.000%
2026-04-20	24.992	24.942	25.142	24.792	-0.050	-0.200%	41.37万	0.00亿	0.000%
2026-04-17	25.272	24.992	25.432	24.602	-0.440	-1.730%	88.77万	0.00亿	0.000%
2026-04-16	24.032	25.432	25.562	24.032	1.390	5.782%	161.03万	0.00亿	0.000%
2026-04-15	24.222	24.042	24.472	23.922	-0.330	-1.354%	87.56万	0.00亿	0.000%
2026-04-14	24.372	24.372	24.792	24.252	-0.070	-0.286%	86.01万	0.00亿	0.000%
2026-04-13	24.332	24.442	24.462	24.072	0.000	0.000%	51.79万	0.00亿	0.000%
2026-04-10	24.592	24.442	24.812	24.312	-0.030	-0.123%	73.66万	0.00亿	0.000%
2026-04-09	25.082	24.472	25.082	24.272	0.000	0.000%	73.15万	0.00亿	0.000%
2026-04-08	24.382	24.932	24.932	24.342	0.000	0.000%	83.28万	0.00亿	0.000%
2026-04-07	24.072	23.952	24.522	23.822	0.000	0.000%	65.48万	0.00亿	0.000%
2026-04-03	24.162	24.372	24.652	23.972	0.000	0.000%	70.55万	0.00亿	0.000%
2026-04-02	25.042	24.452	25.172	24.392	0.000	0.000%	115.18万	0.00亿	0.000%
2026-04-01	24.882	25.042	25.042	23.692	0.000	0.000%	198.14万	0.00亿	0.000%