臻宝科技（688797）历史行情
以下为臻宝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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 258.030 | 241.600 | 258.990 | 241.580 | -14.420 | -5.632% | 200.89万 | 4.97亿 | 6.881% |
| 2026-10-01 | 258.030 | 241.600 | 258.990 | 241.580 | -14.420 | -5.632% | 200.89万 | 4.97亿 | 6.881% |
| 2026-09-30 | 258.030 | 241.600 | 258.990 | 241.580 | -14.420 | -5.632% | 200.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 253.000 | 256.020 | 260.380 | 253.000 | -0.560 | -0.218% | 146.33万 | 0.00亿 | 0.000% |
| 2026-09-28 | 268.000 | 256.580 | 272.010 | 255.000 | -19.600 | -7.097% | 248.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 278.930 | 276.180 | 284.510 | 275.500 | -5.700 | -2.022% | 218.30万 | 6.10亿 | 7.478% |
| 2026-09-24 | 278.930 | 276.180 | 284.510 | 275.500 | -5.700 | -2.022% | 218.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 285.000 | 281.880 | 286.000 | 280.480 | -2.120 | -0.746% | 210.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 291.500 | 284.000 | 293.640 | 283.000 | -3.490 | -1.214% | 317.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 300.010 | 287.490 | 302.880 | 284.000 | -9.510 | -3.202% | 419.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 294.000 | 297.000 | 298.370 | 283.970 | 11.420 | 3.999% | 512.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 290.700 | 285.580 | 301.870 | 284.540 | -6.460 | -2.212% | 402.13万 | 0.00亿 | 0.000% |
| 2026-09-16 | 278.000 | 292.040 | 298.880 | 275.000 | 18.040 | 6.584% | 671.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 241.190 | 274.000 | 292.690 | 241.190 | 30.090 | 12.337% | 715.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 237.260 | 243.910 | 246.660 | 235.000 | 1.310 | 0.540% | 142.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 243.220 | 242.600 | 248.000 | 236.000 | -8.270 | -3.297% | 200.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 252.000 | 250.870 | 254.420 | 248.800 | -6.120 | -2.381% | 167.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 268.000 | 256.990 | 269.940 | 254.890 | -7.710 | -2.913% | 248.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 271.290 | 264.700 | 275.000 | 264.580 | -8.840 | -3.232% | 231.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 269.000 | 273.540 | 276.000 | 265.110 | 9.240 | 3.496% | 230.45万 | 0.00亿 | 0.000% |
| 2026-09-04 | 278.000 | 264.300 | 287.370 | 261.230 | -8.700 | -3.187% | 319.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 284.500 | 273.000 | 284.500 | 270.080 | -7.010 | -2.503% | 215.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 284.000 | 280.010 | 287.530 | 278.000 | -8.990 | -3.111% | 199.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 304.800 | 289.000 | 306.000 | 287.880 | -14.050 | -4.636% | 235.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 296.000 | 303.050 | 305.000 | 292.800 | -1.550 | -0.509% | 216.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 319.990 | 304.600 | 326.000 | 304.400 | -21.470 | -6.584% | 393.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 312.880 | 326.070 | 338.180 | 306.330 | 13.300 | 4.252% | 454.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 302.000 | 312.770 | 316.700 | 292.000 | 8.220 | 2.699% | 319.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 300.900 | 304.550 | 308.860 | 280.300 | -9.640 | -3.068% | 334.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 310.000 | 314.190 | 325.580 | 303.500 | 5.980 | 1.940% | 297.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 307.760 | 308.210 | 319.800 | 302.000 | 0.900 | 0.293% | 218.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 319.000 | 307.310 | 320.000 | 303.200 | -3.770 | -1.212% | 285.51万 | 0.00亿 | 0.000% |
| 2026-08-19 | 336.170 | 311.080 | 344.800 | 308.910 | -42.220 | -11.950% | 425.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 356.040 | 353.300 | 364.440 | 347.100 | -1.100 | -0.310% | 380.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 350.050 | 354.400 | 356.300 | 337.910 | 7.250 | 2.088% | 421.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 344.000 | 347.150 | 350.900 | 339.000 | 12.150 | 3.627% | 347.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 360.000 | 335.000 | 362.500 | 334.720 | -14.500 | -4.149% | 458.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 349.990 | 349.500 | 364.000 | 346.010 | 10.500 | 3.097% | 471.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 342.370 | 339.000 | 351.970 | 329.000 | -12.800 | -3.638% | 434.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 344.000 | 351.800 | 372.000 | 341.010 | 12.230 | 3.602% | 543.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 333.000 | 339.570 | 343.910 | 325.580 | 4.150 | 1.237% | 467.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 311.030 | 335.420 | 338.500 | 311.030 | 11.830 | 3.656% | 456.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 299.000 | 323.590 | 330.300 | 297.000 | 22.600 | 7.509% | 547.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 290.010 | 300.990 | 305.410 | 284.600 | 13.950 | 4.860% | 458.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 308.110 | 287.040 | 317.100 | 286.000 | -25.060 | -8.029% | 428.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 341.810 | 312.100 | 360.990 | 310.020 | 11.100 | 3.688% | 657.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 314.990 | 301.000 | 329.860 | 293.000 | -18.000 | -5.643% | 487.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 320.940 | 319.000 | 332.000 | 301.580 | -3.350 | -1.039% | 496.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 345.000 | 322.350 | 355.650 | 318.180 | -47.660 | -12.881% | 563.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 366.000 | 370.010 | 386.000 | 346.500 | -11.240 | -2.948% | 596.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 370.000 | 381.250 | 408.880 | 364.440 | 7.100 | 1.898% | 698.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 369.950 | 374.150 | 382.250 | 352.660 | -1.850 | -0.492% | 451.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 360.900 | 376.000 | 397.830 | 360.200 | 23.620 | 6.703% | 836.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 291.200 | 352.380 | 352.380 | 291.000 | 58.730 | 20.000% | 539.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 347.070 | 293.650 | 353.000 | 282.920 | -41.050 | -12.265% | 598.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 341.000 | 334.700 | 362.880 | 334.000 | -13.330 | -3.830% | 516.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 346.000 | 348.030 | 366.800 | 340.000 | -18.870 | -5.143% | 407.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 427.000 | 366.900 | 429.980 | 365.000 | -52.600 | -12.539% | 568.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 410.010 | 419.500 | 427.390 | 389.990 | 7.500 | 1.820% | 506.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 410.000 | 412.000 | 438.510 | 410.000 | -33.250 | -7.468% | 500.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 530.100 | 445.250 | 555.000 | 445.000 | -69.870 | -13.564% | 918.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 476.990 | 515.120 | 518.780 | 470.010 | 56.400 | 12.295% | 780.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 487.910 | 458.720 | 497.000 | 450.070 | -35.760 | -7.232% | 689.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 465.000 | 494.480 | 503.880 | 461.000 | 15.400 | 3.214% | 612.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 531.000 | 479.080 | 541.000 | 478.880 | -61.020 | -11.298% | 913.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 648.000 | 540.100 | 655.000 | 538.000 | -127.910 | -19.148% | 1,085.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 691.000 | 668.010 | 740.000 | 666.660 | -74.170 | -9.994% | 868.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 676.000 | 742.180 | 800.000 | 669.000 | 52.070 | 7.545% | 1,123.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 597.000 | 690.110 | 716.660 | 560.000 | 91.830 | 15.349% | 1,288.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 555.000 | 598.280 | 598.500 | 530.000 | 53.210 | 9.762% | 1,144.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 559.740 | 545.070 | 592.000 | 521.120 | -29.370 | -5.113% | 1,102.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 558.600 | 574.440 | 619.970 | 530.000 | -10.560 | -1.805% | 1,630.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 448.000 | 585.000 | 589.000 | 388.660 | 0.000 | 0.000% | 2,237.17万 | 0.00亿 | 0.000% |