沐曦股份（688802）历史行情
以下为沐曦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 | 523.950 | 497.080 | 524.970 | 490.000 | -21.380 | -4.124% | 283.09万 | 14.18亿 | 8.712% |
| 2026-10-01 | 523.950 | 497.080 | 524.970 | 490.000 | -21.380 | -4.124% | 283.09万 | 14.18亿 | 8.712% |
| 2026-09-30 | 523.950 | 497.080 | 524.970 | 490.000 | -21.380 | -4.124% | 283.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 523.000 | 518.460 | 525.000 | 512.780 | -1.530 | -0.294% | 200.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 550.030 | 519.990 | 558.010 | 515.020 | -36.870 | -6.621% | 362.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 562.000 | 556.860 | 575.980 | 556.860 | -9.560 | -1.688% | 272.26万 | 15.39亿 | 8.379% |
| 2026-09-24 | 562.000 | 556.860 | 575.980 | 556.860 | -9.560 | -1.688% | 272.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 582.860 | 566.420 | 585.650 | 561.500 | -14.580 | -2.509% | 314.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 571.420 | 581.000 | 614.600 | 571.420 | 17.000 | 3.014% | 591.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 551.000 | 564.000 | 571.990 | 541.340 | 9.170 | 1.653% | 652.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 535.000 | 554.830 | 585.200 | 535.000 | 8.330 | 1.524% | 995.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 460.000 | 546.500 | 547.000 | 451.100 | 68.940 | 14.436% | 1,461.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 472.510 | 477.560 | 483.770 | 466.280 | 2.540 | 0.535% | 189.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 459.630 | 475.020 | 489.900 | 456.230 | 13.920 | 3.019% | 165.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 475.000 | 461.100 | 475.000 | 458.010 | -27.900 | -5.706% | 140.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 482.510 | 489.000 | 492.000 | 463.000 | -4.800 | -0.972% | 162.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 518.000 | 493.800 | 521.630 | 488.000 | -38.200 | -7.180% | 215.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 555.880 | 532.000 | 558.940 | 528.070 | -23.990 | -4.315% | 161.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 562.750 | 555.990 | 566.000 | 540.000 | -14.090 | -2.472% | 220.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 635.000 | 570.080 | 635.000 | 546.990 | -61.020 | -9.669% | 270.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 666.450 | 631.100 | 669.690 | 628.210 | -29.050 | -4.401% | 87.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 669.490 | 660.150 | 671.160 | 658.200 | -4.000 | -0.602% | 60.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 659.000 | 664.150 | 669.600 | 645.680 | -8.580 | -1.275% | 90.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 685.200 | 672.730 | 687.980 | 670.000 | -18.470 | -2.672% | 75.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 680.000 | 691.200 | 699.830 | 670.000 | 16.300 | 2.415% | 120.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 689.920 | 674.900 | 703.500 | 672.300 | -15.900 | -2.302% | 93.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 675.000 | 690.800 | 694.800 | 670.000 | 33.800 | 5.145% | 110.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 658.000 | 657.000 | 668.300 | 653.550 | 1.750 | 0.267% | 68.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 657.990 | 655.250 | 666.680 | 643.880 | -8.750 | -1.318% | 83.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 695.790 | 664.000 | 695.790 | 654.320 | -36.000 | -5.143% | 95.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 711.990 | 700.000 | 720.000 | 693.000 | -11.990 | -1.684% | 90.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 736.000 | 711.990 | 736.000 | 703.150 | -17.010 | -2.333% | 76.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 755.000 | 729.000 | 767.770 | 718.000 | -41.110 | -5.338% | 127.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 776.000 | 770.110 | 779.800 | 758.010 | -15.890 | -2.022% | 117.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 747.000 | 786.000 | 798.000 | 747.000 | 38.000 | 5.080% | 179.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 760.000 | 748.000 | 763.880 | 729.110 | 1.000 | 0.134% | 127.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 721.800 | 747.000 | 793.020 | 721.800 | 31.710 | 4.433% | 213.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 709.000 | 715.290 | 720.900 | 703.050 | 12.410 | 1.766% | 85.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 708.000 | 702.880 | 722.800 | 696.000 | -12.130 | -1.696% | 94.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 723.600 | 715.010 | 740.100 | 708.010 | -14.070 | -1.930% | 104.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 722.700 | 729.080 | 738.800 | 718.000 | 6.380 | 0.883% | 135.31万 | 0.00亿 | 0.000% |
| 2026-08-06 | 712.060 | 722.700 | 738.680 | 703.860 | -3.330 | -0.459% | 107.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 695.000 | 726.030 | 737.370 | 695.000 | 29.990 | 4.309% | 145.44万 | 0.00亿 | 0.000% |
| 2026-08-04 | 675.000 | 696.040 | 704.560 | 667.870 | 31.040 | 4.668% | 115.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 680.000 | 665.000 | 691.990 | 658.880 | -23.870 | -3.465% | 109.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 725.000 | 688.870 | 729.970 | 688.870 | 16.870 | 2.510% | 147.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 686.010 | 672.000 | 709.000 | 666.600 | -33.990 | -4.815% | 165.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 740.040 | 705.990 | 748.000 | 680.010 | -46.060 | -6.125% | 169.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 799.930 | 752.050 | 807.990 | 700.050 | -78.150 | -9.413% | 209.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 796.000 | 830.200 | 836.100 | 781.000 | 8.590 | 1.046% | 141.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 799.000 | 821.610 | 842.940 | 782.000 | 7.830 | 0.962% | 160.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 850.010 | 813.780 | 855.000 | 795.510 | -31.220 | -3.695% | 159.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 875.000 | 845.000 | 905.000 | 839.000 | -51.000 | -5.692% | 232.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 821.000 | 896.000 | 899.000 | 808.880 | 75.000 | 9.135% | 289.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 818.040 | 821.000 | 828.080 | 777.780 | 41.030 | 5.260% | 265.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 872.200 | 779.970 | 911.400 | 770.090 | -110.030 | -12.363% | 312.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 828.000 | 890.000 | 922.880 | 828.000 | 25.910 | 2.999% | 276.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 975.000 | 864.090 | 977.000 | 838.000 | -110.890 | -11.374% | 367.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 966.000 | 974.980 | 999.970 | 918.000 | 2.120 | 0.218% | 324.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 901.100 | 972.860 | 1033.000 | 901.100 | 63.510 | 6.984% | 351.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 933.000 | 909.350 | 987.000 | 909.000 | -72.530 | -7.387% | 402.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 888.000 | 981.880 | 1008.000 | 855.000 | 141.800 | 16.879% | 549.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 837.260 | 840.080 | 863.860 | 812.070 | 6.090 | 0.730% | 258.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 727.000 | 833.990 | 876.000 | 723.000 | 102.990 | 14.089% | 435.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 738.660 | 731.000 | 745.000 | 690.110 | -7.380 | -0.999% | 178.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 731.340 | 738.380 | 757.880 | 713.000 | 14.250 | 1.968% | 179.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 773.780 | 724.130 | 784.000 | 721.000 | -55.870 | -7.163% | 203.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 828.000 | 780.000 | 845.980 | 770.220 | -48.300 | -5.831% | 259.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 787.000 | 828.300 | 837.000 | 780.950 | 34.750 | 4.379% | 269.73万 | 0.00亿 | 0.000% |
| 2026-06-29 | 720.000 | 793.550 | 798.980 | 720.000 | 63.150 | 8.646% | 344.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 756.000 | 730.400 | 765.990 | 730.000 | -40.120 | -5.207% | 162.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 768.000 | 770.520 | 786.800 | 748.320 | 0.330 | 0.043% | 222.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 749.970 | 770.190 | 779.000 | 726.100 | 1.210 | 0.157% | 219.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 744.000 | 768.980 | 808.000 | 731.010 | 10.980 | 1.449% | 307.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 765.960 | 758.000 | 772.440 | 715.400 | -11.890 | -1.544% | 317.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 732.500 | 769.890 | 789.180 | 732.500 | 37.390 | 5.104% | 318.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 713.240 | 732.500 | 735.100 | 700.030 | 3.740 | 0.513% | 227.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 720.990 | 728.760 | 735.000 | 704.000 | 7.860 | 1.090% | 174.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 709.770 | 720.900 | 728.330 | 684.000 | 26.010 | 3.743% | 176.13万 | 0.00亿 | 0.000% |
| 2026-06-12 | 726.990 | 694.890 | 742.660 | 694.890 | -17.110 | -2.403% | 285.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 679.980 | 712.000 | 716.000 | 679.980 | 18.000 | 2.594% | 203.04万 | 0.00亿 | 0.000% |
| 2026-06-10 | 705.500 | 694.000 | 735.400 | 680.090 | -10.980 | -1.557% | 202.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 716.350 | 704.980 | 719.890 | 693.680 | 1.980 | 0.282% | 169.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 669.020 | 703.000 | 730.970 | 669.020 | -7.000 | -0.986% | 210.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 720.000 | 710.000 | 774.700 | 700.660 | -14.300 | -1.974% | 295.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 738.000 | 724.300 | 759.680 | 722.000 | -32.100 | -4.244% | 229.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 662.000 | 756.400 | 762.700 | 656.660 | 92.930 | 14.007% | 387.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 637.590 | 663.470 | 677.780 | 634.000 | 25.870 | 4.057% | 184.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 681.000 | 637.600 | 690.000 | 633.990 | -38.420 | -5.683% | 184.54万 | 0.00亿 | 0.000% |
| 2026-05-29 | 695.700 | 676.020 | 701.770 | 667.070 | -23.680 | -3.384% | 190.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 699.880 | 699.700 | 706.300 | 680.330 | 4.700 | 0.676% | 156.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 733.000 | 695.000 | 733.000 | 689.000 | -40.160 | -5.463% | 234.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 746.560 | 735.160 | 750.000 | 716.850 | -18.940 | -2.512% | 207.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 724.610 | 754.100 | 765.000 | 720.000 | 25.650 | 3.521% | 273.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 719.990 | 728.450 | 749.980 | 719.990 | 4.850 | 0.670% | 176.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 776.000 | 723.600 | 787.630 | 720.000 | -51.400 | -6.632% | 304.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 737.870 | 775.000 | 820.000 | 735.000 | 22.100 | 2.935% | 398.81万 | 0.00亿 | 0.000% |
| 2026-05-19 | 725.100 | 752.900 | 758.900 | 686.600 | 24.430 | 3.354% | 263.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 710.000 | 728.470 | 748.760 | 705.120 | 13.120 | 1.834% | 199.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 730.100 | 715.350 | 745.000 | 701.000 | -25.530 | -3.446% | 239.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 788.880 | 740.880 | 789.000 | 740.120 | -41.620 | -5.319% | 203.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 755.000 | 782.500 | 789.490 | 737.980 | 5.600 | 0.721% | 291.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 779.000 | 776.900 | 808.880 | 768.150 | -10.600 | -1.346% | 248.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 799.000 | 787.500 | 803.000 | 760.200 | 3.500 | 0.446% | 332.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 825.000 | 784.000 | 825.000 | 783.470 | -58.970 | -6.996% | 331.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 798.000 | 842.970 | 850.000 | 780.110 | 31.860 | 3.928% | 338.38万 | 0.00亿 | 0.000% |
| 2026-05-06 | 771.190 | 811.110 | 828.760 | 751.030 | 53.080 | 7.002% | 495.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 713.010 | 758.030 | 777.000 | 713.010 | 44.670 | 6.262% | 393.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 700.110 | 713.360 | 718.000 | 679.990 | -10.650 | -1.471% | 224.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 715.000 | 724.010 | 758.000 | 715.000 | -0.110 | -0.015% | 276.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 721.000 | 724.120 | 763.000 | 710.000 | 6.120 | 0.852% | 350.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 666.670 | 718.000 | 725.000 | 643.080 | 48.000 | 7.164% | 469.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 706.980 | 670.000 | 706.980 | 654.370 | -31.500 | -4.490% | 282.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 693.000 | 701.500 | 707.000 | 684.120 | 3.770 | 0.540% | 170.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 695.000 | 697.730 | 706.000 | 671.000 | -9.680 | -1.368% | 217.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 721.000 | 707.410 | 732.880 | 695.700 | -13.590 | -1.885% | 267.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 725.000 | 721.000 | 751.000 | 713.330 | -15.740 | -2.136% | 330.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 670.000 | 736.740 | 736.740 | 665.700 | 56.840 | 8.360% | 475.17万 | 0.00亿 | 0.000% |
| 2026-04-15 | 615.010 | 679.900 | 707.770 | 610.010 | 66.000 | 10.751% | 465.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 614.000 | 613.900 | 619.380 | 603.800 | 3.800 | 0.623% | 148.53万 | 0.00亿 | 0.000% |
| 2026-04-13 | 606.000 | 610.100 | 622.000 | 605.010 | -2.170 | -0.354% | 145.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 614.000 | 612.270 | 619.600 | 605.560 | 2.270 | 0.372% | 160.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 606.000 | 610.000 | 622.000 | 603.600 | -3.600 | -0.587% | 158.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 617.980 | 613.600 | 620.000 | 603.330 | 13.730 | 2.289% | 200.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 588.580 | 599.870 | 614.240 | 581.120 | 0.000 | 0.000% | 168.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 579.000 | 588.510 | 604.490 | 575.900 | 0.000 | 0.000% | 181.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 606.000 | 577.310 | 606.000 | 575.750 | 0.000 | 0.000% | 178.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 619.000 | 609.200 | 619.980 | 605.010 | 0.000 | 0.000% | 160.71万 | 0.00亿 | 0.000% |