屹唐股份（688729）历史行情

以下为屹唐股份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	22.800	21.950	22.850	21.870	-0.640	-2.833%	2,437.28万	5.40亿	1.394%
2026-10-01	22.800	21.950	22.850	21.870	-0.640	-2.833%	2,437.28万	5.40亿	1.394%
2026-09-30	22.800	21.950	22.850	21.870	-0.640	-2.833%	2,437.28万	0.00亿	0.000%
2026-09-29	22.490	22.590	23.170	22.300	0.110	0.489%	2,756.17万	0.00亿	0.000%
2026-09-28	23.860	22.480	24.030	22.430	-1.440	-6.020%	2,695.05万	0.00亿	0.000%
2026-09-27	24.450	23.920	24.650	23.890	-0.730	-2.961%	1,929.31万	4.68亿	1.104%
2026-09-24	24.450	23.920	24.650	23.890	-0.730	-2.961%	1,929.31万	0.00亿	0.000%
2026-09-23	24.810	24.650	25.050	24.560	-0.110	-0.444%	2,243.71万	0.00亿	0.000%
2026-09-22	25.930	24.760	26.070	24.660	-0.610	-2.404%	3,409.62万	0.00亿	0.000%
2026-09-21	25.300	25.370	26.410	25.250	0.470	1.888%	4,216.97万	0.00亿	0.000%
2026-09-18	24.640	24.900	25.550	24.310	0.750	3.106%	4,813.14万	0.00亿	0.000%
2026-09-17	23.930	24.150	24.960	23.930	-0.180	-0.740%	3,369.16万	0.00亿	0.000%
2026-09-16	23.200	24.330	24.800	23.100	1.150	4.961%	4,908.49万	0.00亿	0.000%
2026-09-15	22.080	23.180	23.850	21.800	1.210	5.508%	4,200.51万	0.00亿	0.000%
2026-09-14	21.590	21.970	22.410	21.450	0.120	0.549%	2,355.98万	0.00亿	0.000%
2026-09-11	21.970	21.850	22.010	21.010	-0.480	-2.150%	3,555.50万	0.00亿	0.000%
2026-09-10	22.150	22.330	22.690	22.000	-0.010	-0.045%	1,379.05万	0.00亿	0.000%
2026-09-09	22.750	22.340	22.960	22.200	-0.180	-0.799%	2,118.03万	0.00亿	0.000%
2026-09-08	22.920	22.520	23.130	22.430	-0.410	-1.788%	2,105.61万	0.00亿	0.000%
2026-09-07	22.310	22.930	23.120	22.160	0.910	4.133%	2,887.65万	0.00亿	0.000%
2026-09-04	23.330	22.020	23.440	21.900	-1.000	-4.344%	3,160.17万	0.00亿	0.000%
2026-09-03	23.330	23.020	23.390	22.750	0.020	0.087%	1,702.16万	0.00亿	0.000%
2026-09-02	23.290	23.000	23.330	22.900	-0.670	-2.831%	1,985.43万	0.00亿	0.000%
2026-09-01	24.870	23.670	24.930	23.620	-1.230	-4.940%	3,076.12万	0.00亿	0.000%
2026-08-31	23.900	24.900	25.240	23.800	0.920	3.837%	3,922.46万	0.00亿	0.000%
2026-08-28	24.580	23.980	25.490	23.980	-0.750	-3.033%	2,933.75万	0.00亿	0.000%
2026-08-27	23.920	24.730	24.850	23.550	0.810	3.386%	2,771.11万	0.00亿	0.000%
2026-08-26	22.860	23.920	24.400	22.510	1.030	4.500%	3,755.11万	0.00亿	0.000%
2026-08-25	22.900	22.890	23.230	22.030	-0.410	-1.760%	2,742.06万	0.00亿	0.000%
2026-08-24	24.310	23.300	24.500	22.860	-1.030	-4.233%	2,956.12万	0.00亿	0.000%
2026-08-21	24.010	24.330	24.870	23.970	0.120	0.496%	1,896.44万	0.00亿	0.000%
2026-08-20	25.050	24.210	25.180	23.800	-0.390	-1.585%	2,849.27万	0.00亿	0.000%
2026-08-19	26.480	24.600	26.850	24.350	-2.730	-9.989%	4,109.46万	0.00亿	0.000%
2026-08-18	27.400	27.330	27.770	26.580	-0.070	-0.255%	2,673.91万	0.00亿	0.000%
2026-08-17	26.260	27.400	27.400	26.250	0.930	3.513%	2,901.23万	0.00亿	0.000%
2026-08-14	26.330	26.470	26.930	25.930	0.380	1.456%	2,631.42万	0.00亿	0.000%
2026-08-13	27.310	26.090	27.600	26.030	-0.910	-3.370%	4,361.65万	0.00亿	0.000%
2026-08-12	27.100	27.000	27.660	26.600	0.190	0.709%	2,937.69万	0.00亿	0.000%
2026-08-11	27.000	26.810	27.690	26.230	-0.700	-2.545%	3,580.11万	0.00亿	0.000%
2026-08-10	26.800	27.510	27.590	26.450	0.850	3.188%	3,962.53万	0.00亿	0.000%
2026-08-07	25.650	26.660	26.930	25.550	0.770	2.974%	3,910.42万	0.00亿	0.000%
2026-08-06	24.600	25.890	26.800	24.480	0.710	2.820%	4,820.06万	0.00亿	0.000%
2026-08-05	23.000	25.180	25.720	22.880	2.190	9.526%	5,696.59万	0.00亿	0.000%
2026-08-04	21.660	22.990	23.290	21.270	1.510	7.030%	5,007.46万	0.00亿	0.000%
2026-08-03	22.980	21.480	23.190	21.440	-1.820	-7.811%	5,175.91万	0.00亿	0.000%
2026-07-31	24.930	23.300	25.880	23.150	0.740	3.280%	5,593.20万	0.00亿	0.000%
2026-07-30	25.000	22.560	25.300	22.440	-2.220	-8.959%	4,626.56万	0.00亿	0.000%
2026-07-29	25.890	24.780	26.460	23.200	-1.110	-4.287%	5,937.43万	0.00亿	0.000%
2026-07-28	28.450	25.890	28.540	25.450	-2.830	-9.854%	4,917.12万	0.00亿	0.000%
2026-07-27	27.530	28.720	29.650	26.500	0.420	1.484%	5,750.87万	0.00亿	0.000%
2026-07-24	27.010	28.300	28.740	27.010	0.730	2.648%	5,512.75万	0.00亿	0.000%
2026-07-23	30.000	27.570	30.360	27.010	-1.840	-6.256%	4,374.25万	0.00亿	0.000%
2026-07-22	30.590	29.410	31.500	29.000	-0.310	-1.043%	8,244.15万	0.00亿	0.000%
2026-07-21	25.270	29.720	29.720	23.970	4.950	19.984%	7,936.95万	0.00亿	0.000%
2026-07-20	28.830	24.770	28.840	23.960	-2.910	-10.513%	7,679.79万	0.00亿	0.000%
2026-07-17	31.010	27.680	32.170	27.600	-4.210	-13.202%	5,688.75万	0.00亿	0.000%
2026-07-16	32.000	31.890	33.650	30.610	-1.980	-5.846%	4,799.60万	0.00亿	0.000%
2026-07-15	37.880	33.870	38.100	33.000	-1.320	-3.751%	6,349.61万	0.00亿	0.000%
2026-07-14	33.000	35.190	37.200	32.600	2.700	8.310%	6,913.56万	0.00亿	0.000%
2026-07-13	35.050	32.490	36.710	31.960	-4.090	-11.181%	9,157.56万	0.00亿	0.000%
2026-07-10	38.000	36.580	40.440	36.450	-0.990	-2.635%	11,502.69万	0.00亿	0.000%
2026-07-09	36.300	37.570	38.880	35.620	2.530	7.220%	13,410.60万	0.00亿	0.000%
2026-07-08	35.970	35.040	37.420	34.020	-1.450	-3.974%	6,488.06万	0.00亿	0.000%
2026-07-07	35.710	36.490	38.300	35.550	-0.940	-2.511%	2,581.43万	0.00亿	0.000%
2026-07-06	41.700	37.430	41.770	35.170	-5.200	-12.198%	5,300.70万	0.00亿	0.000%
2026-07-03	39.330	42.630	43.990	37.110	2.340	5.808%	5,356.99万	0.00亿	0.000%
2026-07-02	40.540	40.290	43.600	38.600	-2.830	-6.563%	3,718.65万	0.00亿	0.000%
2026-07-01	41.650	43.120	43.970	39.990	0.120	0.279%	4,581.50万	0.00亿	0.000%
2026-06-30	37.710	43.000	44.300	37.300	4.910	12.891%	4,384.51万	0.00亿	0.000%
2026-06-29	36.730	38.090	40.950	35.590	1.990	5.512%	4,117.51万	0.00亿	0.000%
2026-06-26	36.820	36.100	37.200	35.010	-1.053	-2.834%	2,986.66万	0.00亿	0.000%
2026-06-25	40.453	37.153	40.973	36.973	-3.300	-8.158%	4,454.26万	0.00亿	0.000%
2026-06-24	37.453	40.453	41.133	35.973	2.300	6.028%	4,139.72万	0.00亿	0.000%
2026-06-23	34.973	38.153	38.563	34.383	2.030	5.620%	4,443.29万	0.00亿	0.000%
2026-06-22	33.523	36.123	37.653	32.973	3.080	9.321%	6,506.06万	0.00亿	0.000%
2026-06-18	28.163	33.043	33.043	28.153	5.510	20.012%	7,621.47万	0.00亿	0.000%
2026-06-17	26.353	27.533	27.663	26.273	0.850	3.186%	2,094.06万	0.00亿	0.000%
2026-06-16	26.873	26.683	27.133	26.473	-0.470	-1.731%	1,620.51万	0.00亿	0.000%
2026-06-15	25.873	27.153	27.343	24.973	1.500	5.847%	2,256.25万	0.00亿	0.000%
2026-06-12	26.403	25.653	28.163	25.363	0.500	1.988%	2,683.51万	0.00亿	0.000%
2026-06-11	23.873	25.153	25.763	23.863	0.710	2.905%	1,635.26万	0.00亿	0.000%
2026-06-10	24.073	24.443	24.813	23.993	0.030	0.123%	1,039.89万	0.00亿	0.000%
2026-06-09	23.043	24.413	24.473	22.693	1.860	8.247%	1,416.75万	0.00亿	0.000%
2026-06-08	22.803	22.553	23.453	22.373	-1.320	-5.529%	1,129.52万	0.00亿	0.000%
2026-06-05	24.473	23.873	24.653	23.373	-0.970	-3.905%	1,288.45万	0.00亿	0.000%
2026-06-04	24.443	24.843	25.153	24.273	0.050	0.202%	1,075.19万	0.00亿	0.000%
2026-06-03	24.273	24.793	25.243	24.113	0.630	2.607%	1,447.02万	0.00亿	0.000%
2026-06-02	24.393	24.163	24.773	23.903	-0.010	-0.041%	1,152.72万	0.00亿	0.000%
2026-06-01	25.673	24.173	25.673	24.133	-1.230	-4.842%	1,480.18万	0.00亿	0.000%
2026-05-29	26.773	25.403	27.003	25.103	-1.030	-3.897%	2,040.90万	0.00亿	0.000%
2026-05-28	25.693	26.433	27.313	25.433	0.640	2.481%	1,827.23万	0.00亿	0.000%
2026-05-27	27.403	25.793	27.543	25.673	-1.610	-5.875%	2,127.79万	0.00亿	0.000%
2026-05-26	28.473	27.403	28.663	26.333	-1.730	-5.938%	2,784.69万	0.00亿	0.000%
2026-05-25	27.773	29.133	29.413	27.023	1.200	4.296%	3,626.64万	0.00亿	0.000%
2026-05-22	28.223	27.933	28.843	26.953	-0.230	-0.817%	3,332.32万	0.00亿	0.000%
2026-05-21	27.833	28.163	31.663	27.623	0.320	1.149%	5,489.51万	0.00亿	0.000%
2026-05-20	26.403	27.843	28.043	26.403	1.000	3.725%	3,118.22万	0.00亿	0.000%
2026-05-19	25.723	26.843	26.853	25.343	0.680	2.599%	1,853.08万	0.00亿	0.000%
2026-05-18	25.823	26.163	27.003	25.773	0.140	0.538%	2,224.02万	0.00亿	0.000%
2026-05-15	25.183	26.023	26.773	24.723	0.740	2.927%	2,245.37万	0.00亿	0.000%
2026-05-14	26.133	25.283	26.153	25.173	-0.640	-2.469%	1,203.99万	0.00亿	0.000%
2026-05-13	25.183	25.923	26.123	24.823	0.300	1.171%	1,525.51万	0.00亿	0.000%
2026-05-12	25.573	25.623	26.093	25.153	0.130	0.510%	1,478.83万	0.00亿	0.000%
2026-05-11	24.783	25.493	25.843	24.783	1.130	4.638%	1,725.34万	0.00亿	0.000%
2026-05-08	24.273	24.363	24.613	23.773	0.000	0.000%	880.84万	0.00亿	0.000%
2026-05-07	24.263	24.363	24.503	24.083	0.290	1.205%	809.10万	0.00亿	0.000%
2026-05-06	23.963	24.073	24.743	23.953	0.490	2.078%	1,280.50万	0.00亿	0.000%
2026-04-30	22.663	23.583	23.773	22.583	0.990	4.382%	1,056.38万	0.00亿	0.000%
2026-04-29	22.753	22.593	22.823	22.153	-0.960	-4.076%	1,074.66万	0.00亿	0.000%
2026-04-28	24.123	23.553	24.183	23.403	-0.570	-2.363%	844.34万	0.00亿	0.000%
2026-04-27	23.363	24.123	24.173	22.993	1.080	4.687%	1,206.67万	0.00亿	0.000%
2026-04-24	22.583	23.043	23.323	22.503	0.370	1.632%	702.30万	0.00亿	0.000%
2026-04-23	23.273	22.673	23.303	22.573	-0.480	-2.073%	553.06万	0.00亿	0.000%
2026-04-22	22.873	23.153	23.173	22.773	0.350	1.535%	495.95万	0.00亿	0.000%
2026-04-21	23.183	22.803	23.183	22.693	-0.360	-1.554%	435.70万	0.00亿	0.000%
2026-04-20	23.383	23.163	23.433	23.103	-0.180	-0.771%	558.61万	0.00亿	0.000%
2026-04-17	23.163	23.343	23.513	22.943	0.220	0.951%	605.86万	0.00亿	0.000%
2026-04-16	23.053	23.123	23.233	22.773	0.210	0.917%	545.15万	0.00亿	0.000%
2026-04-15	22.943	22.913	23.303	22.773	0.050	0.219%	733.55万	0.00亿	0.000%
2026-04-14	22.873	22.863	23.073	22.583	0.390	1.735%	628.29万	0.00亿	0.000%
2026-04-13	22.383	22.473	22.633	22.233	-0.060	-0.266%	357.70万	0.00亿	0.000%
2026-04-10	22.513	22.533	22.723	22.433	0.270	1.213%	484.25万	0.00亿	0.000%
2026-04-09	22.473	22.263	22.633	22.183	-0.560	-2.454%	482.93万	0.00亿	0.000%
2026-04-08	22.193	22.823	22.823	22.173	1.130	5.209%	758.35万	0.00亿	0.000%
2026-04-07	21.833	21.693	22.013	21.603	0.000	0.000%	286.46万	0.00亿	0.000%
2026-04-03	21.813	21.543	21.953	21.483	0.000	0.000%	275.55万	0.00亿	0.000%
2026-04-02	22.213	21.753	22.303	21.603	0.000	0.000%	406.72万	0.00亿	0.000%
2026-04-01	22.293	22.303	22.433	22.083	0.000	0.000%	369.32万	0.00亿	0.000%