壹石通（688733）历史行情

以下为壹石通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	28.450	27.600	28.600	27.380	-0.530	-1.884%	333.90万	0.93亿	1.671%
2026-10-01	28.450	27.600	28.600	27.380	-0.530	-1.884%	333.90万	0.93亿	1.671%
2026-09-30	28.450	27.600	28.600	27.380	-0.530	-1.884%	333.90万	0.00亿	0.000%
2026-09-29	27.180	28.130	28.490	27.020	0.970	3.571%	471.65万	0.00亿	0.000%
2026-09-28	29.120	27.160	29.120	26.390	-1.990	-6.827%	663.86万	0.00亿	0.000%
2026-09-27	29.500	29.150	30.200	29.010	-0.700	-2.345%	408.66万	1.21亿	2.046%
2026-09-24	29.500	29.150	30.200	29.010	-0.700	-2.345%	408.66万	0.00亿	0.000%
2026-09-23	29.110	29.850	30.240	28.880	0.680	2.331%	453.21万	0.00亿	0.000%
2026-09-22	29.200	29.170	29.840	29.130	-0.050	-0.171%	387.78万	0.00亿	0.000%
2026-09-21	29.520	29.220	29.780	28.980	-0.290	-0.983%	432.77万	0.00亿	0.000%
2026-09-18	28.810	29.510	29.990	28.580	1.130	3.982%	637.01万	0.00亿	0.000%
2026-09-17	28.510	28.380	29.240	28.260	-0.450	-1.561%	409.73万	0.00亿	0.000%
2026-09-16	28.900	28.830	29.180	27.540	0.400	1.407%	587.22万	0.00亿	0.000%
2026-09-15	27.800	28.430	28.940	27.720	0.590	2.119%	430.44万	0.00亿	0.000%
2026-09-14	27.250	27.840	28.100	26.910	0.270	0.979%	346.45万	0.00亿	0.000%
2026-09-11	28.000	27.570	28.230	26.500	-0.880	-3.093%	472.46万	0.00亿	0.000%
2026-09-10	28.400	28.450	29.090	28.180	-0.300	-1.043%	306.60万	0.00亿	0.000%
2026-09-09	28.980	28.750	29.570	28.480	0.240	0.842%	425.33万	0.00亿	0.000%
2026-09-08	28.670	28.510	29.190	28.270	-0.310	-1.076%	421.03万	0.00亿	0.000%
2026-09-07	28.300	28.820	29.150	28.300	0.710	2.526%	388.79万	0.00亿	0.000%
2026-09-04	29.440	28.110	29.990	27.810	-1.240	-4.225%	517.36万	0.00亿	0.000%
2026-09-03	29.100	29.350	29.890	28.820	0.280	0.963%	376.49万	0.00亿	0.000%
2026-09-02	29.670	29.070	29.750	28.900	-0.480	-1.624%	440.05万	0.00亿	0.000%
2026-09-01	30.850	29.550	31.400	29.200	-1.280	-4.152%	626.85万	0.00亿	0.000%
2026-08-31	30.000	30.830	31.200	29.710	0.260	0.851%	567.14万	0.00亿	0.000%
2026-08-28	31.690	30.570	32.240	30.520	-1.040	-3.290%	684.16万	0.00亿	0.000%
2026-08-27	30.250	31.610	31.980	29.250	1.620	5.402%	758.66万	0.00亿	0.000%
2026-08-26	29.900	29.990	30.540	29.400	-0.060	-0.200%	477.10万	0.00亿	0.000%
2026-08-25	29.700	30.050	30.300	28.650	-0.130	-0.431%	458.13万	0.00亿	0.000%
2026-08-24	30.460	30.180	30.900	29.400	-0.220	-0.724%	489.51万	0.00亿	0.000%
2026-08-21	29.600	30.400	31.160	29.250	0.400	1.333%	466.91万	0.00亿	0.000%
2026-08-20	31.000	30.000	31.000	29.680	-0.160	-0.531%	453.24万	0.00亿	0.000%
2026-08-19	32.500	30.160	32.790	30.000	-3.080	-9.266%	792.38万	0.00亿	0.000%
2026-08-18	34.910	33.240	35.000	32.720	-1.510	-4.345%	787.38万	0.00亿	0.000%
2026-08-17	30.750	34.750	34.990	30.400	4.320	14.197%	1,225.54万	0.00亿	0.000%
2026-08-14	28.670	30.430	31.720	28.670	1.950	6.847%	905.41万	0.00亿	0.000%
2026-08-13	29.300	28.480	30.100	28.470	-0.530	-1.827%	456.33万	0.00亿	0.000%
2026-08-12	28.300	29.010	29.140	28.300	0.540	1.897%	326.92万	0.00亿	0.000%
2026-08-11	28.610	28.470	29.300	28.220	-0.350	-1.214%	325.91万	0.00亿	0.000%
2026-08-10	29.200	28.820	29.330	28.280	-0.190	-0.655%	443.78万	0.00亿	0.000%
2026-08-07	28.150	29.010	29.300	27.350	1.040	3.718%	666.93万	0.00亿	0.000%
2026-08-06	27.300	27.970	28.430	27.100	0.290	1.048%	543.23万	0.00亿	0.000%
2026-08-05	26.700	27.680	28.180	26.520	1.020	3.826%	614.95万	0.00亿	0.000%
2026-08-04	25.020	26.660	26.880	24.780	1.900	7.674%	590.04万	0.00亿	0.000%
2026-08-03	25.230	24.760	25.380	24.430	-0.520	-2.057%	484.72万	0.00亿	0.000%
2026-07-31	25.500	25.280	26.880	25.200	1.190	4.940%	727.02万	0.00亿	0.000%
2026-07-30	25.000	24.090	25.390	23.740	-1.160	-4.594%	513.42万	0.00亿	0.000%
2026-07-29	25.150	25.250	25.610	24.300	0.200	0.798%	574.68万	0.00亿	0.000%
2026-07-28	26.440	25.050	27.270	24.900	-1.490	-5.614%	601.85万	0.00亿	0.000%
2026-07-27	24.780	26.540	26.550	24.740	1.320	5.234%	572.54万	0.00亿	0.000%
2026-07-24	25.520	25.220	26.110	24.910	-0.790	-3.037%	532.36万	0.00亿	0.000%
2026-07-23	26.200	26.010	26.560	25.480	0.010	0.038%	525.41万	0.00亿	0.000%
2026-07-22	25.830	26.000	27.450	25.620	-0.440	-1.664%	1,257.23万	0.00亿	0.000%
2026-07-21	24.430	26.440	26.520	21.880	2.170	8.941%	1,456.56万	0.00亿	0.000%
2026-07-20	26.910	24.270	27.280	23.420	-2.170	-8.207%	1,406.20万	0.00亿	0.000%
2026-07-17	30.050	26.440	30.070	26.230	-3.110	-10.525%	1,212.76万	0.00亿	0.000%
2026-07-16	32.020	29.550	32.720	29.280	-3.850	-11.527%	1,355.35万	0.00亿	0.000%
2026-07-15	38.710	33.400	39.120	33.060	-4.970	-12.953%	1,813.91万	0.00亿	0.000%
2026-07-14	37.820	38.370	40.000	37.090	0.550	1.454%	1,381.03万	0.00亿	0.000%
2026-07-13	40.880	37.820	42.530	37.780	-3.680	-8.867%	1,490.59万	0.00亿	0.000%
2026-07-10	44.130	41.500	46.000	41.500	-1.650	-3.824%	1,973.83万	0.00亿	0.000%
2026-07-09	37.910	43.150	43.800	36.370	5.160	13.583%	1,940.07万	0.00亿	0.000%
2026-07-08	42.390	37.990	42.690	36.580	-4.710	-11.030%	1,794.13万	0.00亿	0.000%
2026-07-07	41.500	42.700	43.700	40.600	0.700	1.667%	1,654.12万	0.00亿	0.000%
2026-07-06	38.880	42.000	43.300	38.580	3.120	8.025%	2,342.04万	0.00亿	0.000%
2026-07-03	41.100	38.880	42.210	38.880	-2.220	-5.401%	1,358.22万	0.00亿	0.000%
2026-07-02	39.270	41.100	42.940	38.880	0.100	0.244%	1,746.07万	0.00亿	0.000%
2026-07-01	42.350	41.000	43.770	40.620	-0.350	-0.846%	1,831.52万	0.00亿	0.000%
2026-06-30	38.560	41.350	41.410	37.200	3.010	7.851%	1,941.53万	0.00亿	0.000%
2026-06-29	39.670	38.340	42.440	36.260	-0.560	-1.440%	2,132.91万	0.00亿	0.000%
2026-06-26	40.840	38.900	41.880	38.680	-3.090	-7.359%	1,841.12万	0.00亿	0.000%
2026-06-25	41.000	41.990	42.800	39.090	2.270	5.715%	2,083.32万	0.00亿	0.000%
2026-06-24	40.990	39.720	41.510	38.700	-1.440	-3.499%	1,978.93万	0.00亿	0.000%
2026-06-23	46.000	41.160	46.000	40.680	-5.040	-10.909%	2,485.87万	0.00亿	0.000%
2026-06-22	46.400	46.200	48.250	43.770	1.300	2.895%	2,594.18万	0.00亿	0.000%
2026-06-18	42.030	44.900	46.450	41.780	2.230	5.226%	2,158.12万	0.00亿	0.000%
2026-06-17	40.020	42.670	44.410	39.890	1.920	4.712%	2,069.48万	0.00亿	0.000%
2026-06-16	40.990	40.750	42.110	39.300	-1.231	-2.932%	1,706.82万	0.00亿	0.000%
2026-06-15	39.701	41.981	41.981	37.151	2.880	7.366%	1,814.28万	0.00亿	0.000%
2026-06-12	41.461	39.101	43.881	38.951	-1.220	-3.026%	2,573.86万	0.00亿	0.000%
2026-06-11	38.331	40.321	40.781	37.801	1.560	4.025%	2,015.58万	0.00亿	0.000%
2026-06-10	38.221	38.761	40.481	37.741	-0.360	-0.920%	1,371.31万	0.00亿	0.000%
2026-06-09	35.401	39.121	39.591	35.401	4.140	11.835%	1,494.07万	0.00亿	0.000%
2026-06-08	34.211	34.981	36.981	33.731	-1.170	-3.236%	1,017.91万	0.00亿	0.000%
2026-06-05	36.461	36.151	37.491	34.161	-1.300	-3.471%	1,203.43万	0.00亿	0.000%
2026-06-04	36.501	37.451	38.051	35.781	0.500	1.353%	1,025.39万	0.00亿	0.000%
2026-06-03	38.401	36.951	38.501	36.201	-1.320	-3.449%	1,170.46万	0.00亿	0.000%
2026-06-02	34.981	38.271	38.661	34.901	2.570	7.199%	1,354.60万	0.00亿	0.000%
2026-06-01	35.501	35.701	37.581	35.501	-0.730	-2.004%	989.12万	0.00亿	0.000%
2026-05-29	38.921	36.431	39.901	36.031	-1.650	-4.333%	1,384.86万	0.00亿	0.000%
2026-05-28	34.921	38.081	38.881	34.391	2.930	8.335%	1,458.12万	0.00亿	0.000%
2026-05-27	36.571	35.151	37.631	34.801	-0.700	-1.953%	675.45万	0.00亿	0.000%
2026-05-26	36.351	35.851	36.601	34.281	-0.260	-0.720%	758.13万	0.00亿	0.000%
2026-05-25	36.181	36.111	37.361	35.311	0.030	0.083%	718.61万	0.00亿	0.000%
2026-05-22	34.921	36.081	36.281	34.411	1.880	5.497%	741.37万	0.00亿	0.000%
2026-05-21	37.001	34.201	38.031	34.201	-2.770	-7.492%	1,106.72万	0.00亿	0.000%
2026-05-20	36.201	36.971	37.041	35.921	-0.180	-0.485%	789.13万	0.00亿	0.000%
2026-05-19	37.291	37.151	37.901	35.961	-1.010	-2.647%	894.99万	0.00亿	0.000%
2026-05-18	36.451	38.161	38.301	35.871	1.660	4.548%	1,203.21万	0.00亿	0.000%
2026-05-15	36.511	36.501	38.401	36.161	0.000	0.000%	1,115.04万	0.00亿	0.000%
2026-05-14	36.891	36.501	38.151	36.381	0.070	0.192%	1,265.47万	0.00亿	0.000%
2026-05-13	33.551	36.431	37.091	33.221	2.510	7.400%	1,666.06万	0.00亿	0.000%
2026-05-12	33.401	33.921	34.541	32.801	0.600	1.801%	845.66万	0.00亿	0.000%
2026-05-11	32.381	33.321	33.351	31.961	1.120	3.478%	694.93万	0.00亿	0.000%
2026-05-08	32.651	32.201	33.071	32.101	-0.550	-1.679%	646.77万	0.00亿	0.000%
2026-05-07	31.501	32.751	32.951	31.341	1.250	3.968%	801.93万	0.00亿	0.000%
2026-05-06	30.061	31.501	31.781	30.061	1.700	5.705%	1,043.11万	0.00亿	0.000%
2026-04-30	30.251	29.801	30.981	29.611	0.750	2.582%	859.10万	0.00亿	0.000%
2026-04-29	28.271	29.051	29.181	28.101	0.560	1.966%	375.13万	0.00亿	0.000%
2026-04-28	29.001	28.491	29.151	28.201	-0.810	-2.764%	346.43万	0.00亿	0.000%
2026-04-27	28.571	29.301	29.531	28.571	0.520	1.807%	339.72万	0.00亿	0.000%
2026-04-24	28.201	28.781	29.361	28.201	0.420	1.481%	429.50万	0.00亿	0.000%
2026-04-23	29.631	28.361	29.631	28.181	-0.890	-3.043%	409.74万	0.00亿	0.000%
2026-04-22	28.781	29.251	29.501	28.781	0.150	0.515%	330.69万	0.00亿	0.000%
2026-04-21	29.301	29.101	29.311	28.431	0.080	0.276%	367.24万	0.00亿	0.000%
2026-04-20	29.371	29.021	29.761	28.821	-0.480	-1.627%	496.94万	0.00亿	0.000%
2026-04-17	29.201	29.501	29.701	29.001	-0.050	-0.169%	409.44万	0.00亿	0.000%
2026-04-16	29.891	29.551	29.941	29.221	-0.080	-0.270%	469.66万	0.00亿	0.000%
2026-04-15	29.941	29.631	31.201	29.621	0.300	1.023%	966.89万	0.00亿	0.000%
2026-04-14	28.861	29.331	30.491	28.561	1.790	6.499%	1,091.31万	0.00亿	0.000%
2026-04-13	26.841	27.541	27.631	26.841	0.360	1.324%	322.89万	0.00亿	0.000%
2026-04-10	27.091	27.181	27.751	27.071	0.330	1.229%	306.05万	0.00亿	0.000%
2026-04-09	27.191	26.851	27.311	26.801	-0.470	-1.720%	222.20万	0.00亿	0.000%
2026-04-08	26.651	27.321	27.431	26.401	1.400	5.401%	380.32万	0.00亿	0.000%
2026-04-07	25.151	25.921	26.281	25.151	0.000	0.000%	229.73万	0.00亿	0.000%
2026-04-03	25.631	25.471	25.851	25.091	0.000	0.000%	178.89万	0.00亿	0.000%
2026-04-02	26.391	25.671	26.411	25.441	0.000	0.000%	223.95万	0.00亿	0.000%
2026-04-01	26.401	26.391	26.661	26.091	0.000	0.000%	241.02万	0.00亿	0.000%