*ST禾信（688622）历史行情

以下为*ST禾信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
2026-10-07	134.640	119.600	135.880	119.580	-16.400	-12.059%	127.38万	1.61亿	1.808%
2026-10-06	134.640	119.600	135.880	119.580	-16.400	-12.059%	127.38万	1.61亿	1.808%
2026-10-05	134.640	119.600	135.880	119.580	-16.400	-12.059%	127.38万	1.61亿	1.808%
2026-10-02	134.640	119.600	135.880	119.580	-16.400	-12.059%	127.38万	1.61亿	1.808%
2026-10-01	134.640	119.600	135.880	119.580	-16.400	-12.059%	127.38万	1.61亿	1.808%
2026-09-30	134.640	119.600	135.880	119.580	-16.400	-12.059%	127.38万	0.00亿	0.000%
2026-09-29	142.000	136.000	144.990	123.000	-9.180	-6.323%	91.10万	0.00亿	0.000%
2026-09-28	142.580	145.180	147.800	138.110	2.790	1.959%	91.72万	0.00亿	0.000%
2026-09-27	137.990	142.390	144.980	134.020	5.570	4.071%	82.39万	1.16亿	1.169%
2026-09-24	137.990	142.390	144.980	134.020	5.570	4.071%	82.39万	0.00亿	0.000%
2026-09-23	138.180	136.820	140.800	135.030	-1.240	-0.898%	69.61万	0.00亿	0.000%
2026-09-22	126.000	138.060	140.000	126.000	19.060	16.017%	131.01万	0.00亿	0.000%
2026-09-21	130.000	119.000	130.900	105.200	-11.240	-8.630%	184.48万	0.00亿	0.000%
2026-09-18	124.520	130.240	131.710	122.210	8.060	6.597%	82.08万	0.00亿	0.000%
2026-09-17	122.500	122.180	123.900	119.220	2.860	2.397%	70.49万	0.00亿	0.000%
2026-09-16	115.100	119.320	121.000	115.060	4.720	4.119%	61.83万	0.00亿	0.000%
2026-09-15	118.690	114.600	119.570	113.160	-2.250	-1.926%	51.95万	0.00亿	0.000%
2026-09-14	106.880	116.850	117.990	103.990	16.660	16.628%	108.49万	0.00亿	0.000%
2026-09-11	100.020	100.190	103.600	98.800	-2.960	-2.870%	41.30万	0.00亿	0.000%
2026-09-10	102.110	103.150	103.680	98.080	0.960	0.939%	33.17万	0.00亿	0.000%
2026-09-09	98.000	102.190	105.000	96.330	4.290	4.382%	56.79万	0.00亿	0.000%
2026-09-08	96.080	97.900	99.500	96.080	-1.620	-1.628%	51.26万	0.00亿	0.000%
2026-09-07	101.200	99.520	101.470	95.190	-0.480	-0.480%	64.34万	0.00亿	0.000%
2026-09-04	109.500	100.000	109.500	100.000	-3.740	-3.605%	133.85万	0.00亿	0.000%
2026-09-03	86.800	103.740	103.740	86.800	17.290	20.000%	121.91万	0.00亿	0.000%
2026-09-02	90.000	86.450	90.690	85.000	-4.220	-4.654%	41.29万	0.00亿	0.000%
2026-09-01	88.870	90.670	90.830	87.000	1.790	2.014%	49.01万	0.00亿	0.000%
2026-08-31	92.590	88.880	92.850	77.450	-4.000	-4.307%	113.20万	0.00亿	0.000%
2026-08-28	96.500	92.880	98.100	91.990	-3.620	-3.751%	62.65万	0.00亿	0.000%
2026-08-27	99.880	96.500	102.900	95.540	-0.180	-0.186%	37.32万	0.00亿	0.000%
2026-08-26	96.560	96.680	99.010	91.650	-0.510	-0.525%	36.10万	0.00亿	0.000%
2026-08-25	95.000	97.190	99.980	89.800	-0.380	-0.389%	60.41万	0.00亿	0.000%
2026-08-24	106.580	97.570	106.580	97.010	-6.630	-6.363%	29.87万	0.00亿	0.000%
2026-08-21	104.310	104.200	107.000	101.070	0.180	0.173%	28.33万	0.00亿	0.000%
2026-08-20	107.930	104.020	107.930	104.020	0.010	0.010%	16.38万	0.00亿	0.000%
2026-08-19	106.350	104.010	109.460	104.000	-3.650	-3.390%	23.40万	0.00亿	0.000%
2026-08-18	107.950	107.660	109.500	107.000	-0.640	-0.591%	18.36万	0.00亿	0.000%
2026-08-17	108.000	108.300	110.860	106.000	-0.950	-0.870%	29.21万	0.00亿	0.000%
2026-08-14	107.760	109.250	113.950	104.000	1.490	1.383%	40.60万	0.00亿	0.000%
2026-08-13	110.500	107.760	110.500	107.760	-1.040	-0.956%	18.38万	0.00亿	0.000%
2026-08-12	112.000	108.800	112.970	108.800	-3.900	-3.461%	26.75万	0.00亿	0.000%
2026-08-11	113.000	112.700	115.650	111.060	-0.380	-0.336%	25.36万	0.00亿	0.000%
2026-08-10	111.800	113.080	113.500	108.060	5.030	4.655%	43.13万	0.00亿	0.000%
2026-08-07	108.430	108.050	111.960	107.000	-2.530	-2.288%	34.29万	0.00亿	0.000%
2026-08-06	107.000	110.580	116.870	101.660	2.380	2.200%	72.87万	0.00亿	0.000%
2026-08-05	115.120	108.200	117.500	106.800	-6.920	-6.011%	68.73万	0.00亿	0.000%
2026-08-04	111.990	115.120	115.880	111.990	2.120	1.876%	28.31万	0.00亿	0.000%
2026-08-03	106.880	113.000	115.000	105.500	5.490	5.107%	45.85万	0.00亿	0.000%
2026-07-31	105.450	107.510	110.000	105.450	2.060	1.954%	31.26万	0.00亿	0.000%
2026-07-30	110.000	105.450	111.000	105.000	-4.280	-3.900%	40.49万	0.00亿	0.000%
2026-07-29	111.170	109.730	112.000	103.200	0.540	0.495%	66.30万	0.00亿	0.000%
2026-07-28	102.800	109.190	115.980	102.800	4.180	3.981%	83.14万	0.00亿	0.000%
2026-07-27	104.860	105.010	106.980	99.010	3.080	3.022%	93.77万	0.00亿	0.000%
2026-07-24	83.990	101.930	101.930	83.070	16.990	20.002%	126.18万	0.00亿	0.000%
2026-07-23	83.900	84.940	86.760	83.380	1.390	1.664%	47.25万	0.00亿	0.000%
2026-07-22	86.990	83.550	90.150	82.110	-3.970	-4.536%	53.87万	0.00亿	0.000%
2026-07-21	84.000	87.520	90.000	78.610	2.820	3.329%	81.64万	0.00亿	0.000%
2026-07-20	91.800	84.700	94.800	80.090	-6.550	-7.178%	82.46万	0.00亿	0.000%
2026-07-17	94.270	91.250	97.880	90.560	-3.590	-3.785%	55.24万	0.00亿	0.000%
2026-07-16	99.000	94.840	104.860	90.320	-5.840	-5.801%	64.73万	0.00亿	0.000%
2026-07-15	102.020	100.680	102.500	96.310	-1.230	-1.207%	53.67万	0.00亿	0.000%
2026-07-14	106.710	101.910	107.000	99.680	-5.370	-5.006%	59.53万	0.00亿	0.000%
2026-07-13	112.640	107.280	112.800	107.000	-6.040	-5.330%	46.09万	0.00亿	0.000%
2026-07-10	113.640	113.320	119.490	110.500	-0.640	-0.562%	47.20万	0.00亿	0.000%
2026-07-09	104.900	113.960	117.800	104.900	9.060	8.637%	72.62万	0.00亿	0.000%
2026-07-08	106.700	104.900	107.800	102.380	-2.430	-2.264%	51.34万	0.00亿	0.000%
2026-07-07	98.990	107.330	108.220	95.000	5.030	4.917%	97.16万	0.00亿	0.000%
2026-07-06	118.880	102.300	129.400	102.300	-25.580	-20.003%	185.97万	0.00亿	0.000%
2026-07-03	130.000	127.880	130.000	126.500	-0.130	-0.102%	32.44万	0.00亿	0.000%
2026-07-02	126.970	128.010	130.990	125.000	0.760	0.597%	66.81万	0.00亿	0.000%
2026-07-01	130.580	127.250	131.970	126.100	-2.550	-1.965%	47.32万	0.00亿	0.000%
2026-06-30	127.520	129.800	132.100	122.220	2.280	1.788%	89.94万	0.00亿	0.000%
2026-06-29	133.000	127.520	133.660	126.300	-5.480	-4.120%	82.98万	0.00亿	0.000%
2026-06-26	134.810	133.000	135.230	126.100	-1.290	-0.961%	77.14万	0.00亿	0.000%
2026-06-25	133.700	134.290	138.580	130.000	0.590	0.441%	63.41万	0.00亿	0.000%
2026-06-24	137.610	133.700	137.610	130.000	-2.960	-2.166%	42.87万	0.00亿	0.000%
2026-06-23	138.990	136.660	142.000	135.800	-0.340	-0.248%	66.86万	0.00亿	0.000%
2026-06-22	133.000	137.000	141.490	128.200	2.400	1.783%	102.51万	0.00亿	0.000%
2026-06-18	140.660	134.600	145.540	127.470	-6.060	-4.308%	168.40万	0.00亿	0.000%
2026-06-17	132.800	140.660	142.500	132.000	7.890	5.943%	109.63万	0.00亿	0.000%
2026-06-16	130.000	132.770	134.860	129.300	4.090	3.178%	70.48万	0.00亿	0.000%
2026-06-15	120.100	128.680	129.980	120.100	8.680	7.233%	162.08万	0.00亿	0.000%
2026-06-12	118.650	120.000	124.500	118.500	3.440	2.951%	119.15万	0.00亿	0.000%
2026-06-11	118.120	116.560	119.720	114.600	-2.390	-2.009%	61.32万	0.00亿	0.000%
2026-06-10	120.400	118.950	120.400	113.000	-1.450	-1.204%	126.90万	0.00亿	0.000%
2026-06-09	123.260	120.400	124.390	118.210	-0.610	-0.504%	110.47万	0.00亿	0.000%
2026-06-08	127.000	121.010	131.300	119.000	-9.380	-7.194%	190.62万	0.00亿	0.000%
2026-06-05	135.780	130.390	135.880	125.020	-6.610	-4.825%	193.77万	0.00亿	0.000%
2026-06-04	134.800	137.000	143.400	130.080	2.200	1.632%	169.21万	0.00亿	0.000%
2026-06-03	135.120	134.800	143.000	128.880	6.070	4.715%	232.27万	0.00亿	0.000%
2026-06-02	117.000	128.730	129.980	114.500	10.730	9.093%	230.20万	0.00亿	0.000%
2026-06-01	119.430	118.000	130.420	112.110	1.020	0.872%	249.60万	0.00亿	0.000%
2026-05-29	100.500	116.980	116.980	98.000	19.500	20.004%	266.82万	0.00亿	0.000%
2026-05-28	89.000	97.480	99.900	89.000	3.980	4.257%	191.28万	0.00亿	0.000%
2026-05-27	79.980	93.500	93.500	76.130	13.410	16.744%	201.34万	0.00亿	0.000%
2026-05-26	80.000	80.090	80.180	78.080	0.090	0.113%	71.68万	0.00亿	0.000%
2026-05-25	79.240	80.000	80.210	76.970	0.200	0.251%	67.89万	0.00亿	0.000%
2026-05-22	78.070	79.800	80.980	76.660	2.570	3.328%	90.48万	0.00亿	0.000%
2026-05-21	81.000	77.230	82.290	76.100	-4.170	-5.123%	84.45万	0.00亿	0.000%
2026-05-20	83.780	81.400	83.780	79.100	-1.800	-2.163%	81.17万	0.00亿	0.000%
2026-05-19	79.500	83.200	83.200	79.500	4.200	5.316%	93.53万	0.00亿	0.000%
2026-05-18	80.800	79.000	81.860	78.000	-3.440	-4.173%	105.80万	0.00亿	0.000%
2026-05-15	81.320	82.440	84.220	81.320	0.440	0.537%	79.11万	0.00亿	0.000%
2026-05-14	81.740	82.000	83.250	80.000	0.270	0.330%	117.33万	0.00亿	0.000%
2026-05-13	77.880	81.730	82.500	77.610	3.730	4.782%	131.87万	0.00亿	0.000%
2026-05-12	81.500	78.000	81.530	77.770	-3.700	-4.529%	107.30万	0.00亿	0.000%
2026-05-11	84.540	81.700	88.280	80.120	-1.690	-2.027%	239.64万	0.00亿	0.000%
2026-05-08	80.500	83.390	84.000	80.100	3.290	4.107%	115.97万	0.00亿	0.000%
2026-05-07	77.570	80.100	80.600	76.930	2.800	3.622%	93.56万	0.00亿	0.000%
2026-05-06	78.000	77.300	80.000	74.500	2.330	3.108%	127.33万	0.00亿	0.000%
2026-04-30	70.000	74.970	80.000	70.000	-5.790	-7.169%	331.91万	0.00亿	0.000%
2026-04-28	81.100	80.760	83.170	80.100	0.010	0.012%	195.98万	0.00亿	0.000%
2026-04-27	75.500	80.750	81.600	72.010	4.150	5.418%	263.51万	0.00亿	0.000%
2026-04-24	79.030	76.600	81.000	75.850	-2.420	-3.063%	207.95万	0.00亿	0.000%
2026-04-23	86.960	79.020	89.990	78.320	-6.290	-7.373%	299.40万	0.00亿	0.000%
2026-04-22	83.970	85.310	88.600	83.510	1.600	1.911%	193.67万	0.00亿	0.000%
2026-04-21	90.000	83.710	90.700	75.010	-7.250	-7.971%	315.23万	0.00亿	0.000%
2026-04-20	93.990	90.960	93.990	90.800	-3.040	-3.234%	160.72万	0.00亿	0.000%
2026-04-17	98.470	94.000	99.970	93.630	-4.470	-4.539%	209.63万	0.00亿	0.000%
2026-04-16	98.100	98.470	100.500	93.030	2.140	2.222%	228.31万	0.00亿	0.000%
2026-04-15	98.000	96.330	99.000	95.000	2.030	2.153%	228.85万	0.00亿	0.000%
2026-04-14	94.000	94.300	96.820	89.800	0.800	0.856%	216.98万	0.00亿	0.000%
2026-04-13	85.900	93.500	93.970	85.690	8.200	9.613%	271.43万	0.00亿	0.000%
2026-04-10	88.980	85.300	88.980	83.450	0.000	0.000%	158.74万	0.00亿	0.000%
2026-04-09	87.000	86.850	87.820	85.080	0.000	0.000%	128.75万	0.00亿	0.000%
2026-04-08	88.880	87.070	89.330	84.010	0.000	0.000%	214.47万	0.00亿	0.000%
2026-04-07	95.000	87.000	97.740	86.330	0.000	0.000%	292.32万	0.00亿	0.000%
2026-04-03	89.940	96.800	97.000	89.450	0.000	0.000%	344.24万	0.00亿	0.000%
2026-04-02	88.500	89.920	93.750	87.150	0.000	0.000%	257.70万	0.00亿	0.000%
2026-04-01	88.340	87.500	88.980	83.300	0.000	0.000%	223.33万	0.00亿	0.000%