易思维（688816）历史行情

以下为易思维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	46.380	46.260	47.570	45.940	0.110	0.238%	27.36万	0.13亿	1.332%
2026-10-01	46.380	46.260	47.570	45.940	0.110	0.238%	27.36万	0.13亿	1.332%
2026-09-30	46.380	46.260	47.570	45.940	0.110	0.238%	27.36万	0.00亿	0.000%
2026-09-29	45.830	46.150	46.540	45.800	0.150	0.326%	18.32万	0.00亿	0.000%
2026-09-28	47.770	46.000	47.880	45.960	-1.380	-2.913%	35.35万	0.00亿	0.000%
2026-09-27	48.440	47.380	48.650	47.320	-1.060	-2.188%	26.55万	0.13亿	1.293%
2026-09-24	48.440	47.380	48.650	47.320	-1.060	-2.188%	26.55万	0.00亿	0.000%
2026-09-23	48.080	48.440	48.980	47.700	0.590	1.233%	34.72万	0.00亿	0.000%
2026-09-22	48.830	47.850	48.830	47.810	-0.320	-0.664%	25.50万	0.00亿	0.000%
2026-09-21	47.950	48.170	48.400	47.750	-0.020	-0.042%	36.43万	0.00亿	0.000%
2026-09-18	46.460	48.190	48.650	46.060	2.250	4.898%	63.76万	0.00亿	0.000%
2026-09-17	45.550	45.940	45.980	45.400	0.170	0.371%	23.11万	0.00亿	0.000%
2026-09-16	45.330	45.770	45.990	44.880	0.220	0.483%	21.91万	0.00亿	0.000%
2026-09-15	45.380	45.550	46.100	45.380	-0.180	-0.394%	16.38万	0.00亿	0.000%
2026-09-14	44.660	45.730	46.380	44.660	0.510	1.128%	29.53万	0.00亿	0.000%
2026-09-11	46.550	45.220	46.600	45.110	-1.330	-2.857%	31.54万	0.00亿	0.000%
2026-09-10	47.300	46.550	47.340	46.400	-0.890	-1.876%	27.25万	0.00亿	0.000%
2026-09-09	48.010	47.440	48.480	47.020	-0.590	-1.228%	22.62万	0.00亿	0.000%
2026-09-08	48.680	48.030	48.680	47.940	-0.230	-0.477%	31.98万	0.00亿	0.000%
2026-09-07	47.910	48.260	48.650	47.910	-0.020	-0.041%	28.49万	0.00亿	0.000%
2026-09-04	48.530	48.280	49.220	48.080	0.100	0.208%	38.73万	0.00亿	0.000%
2026-09-03	49.000	48.180	49.270	48.130	-0.690	-1.412%	34.14万	0.00亿	0.000%
2026-09-02	49.510	48.870	49.990	48.810	-1.480	-2.939%	55.55万	0.00亿	0.000%
2026-09-01	48.030	50.350	52.080	48.020	2.410	5.027%	108.83万	0.00亿	0.000%
2026-08-31	47.030	47.940	48.070	46.880	-0.740	-1.520%	48.84万	0.00亿	0.000%
2026-08-28	48.950	48.680	49.120	48.410	0.000	0.000%	30.92万	0.00亿	0.000%
2026-08-27	48.170	48.680	49.000	47.970	0.470	0.975%	33.19万	0.00亿	0.000%
2026-08-26	48.180	48.210	48.790	47.840	0.030	0.062%	23.68万	0.00亿	0.000%
2026-08-25	47.100	48.180	48.330	46.900	1.160	2.467%	26.23万	0.00亿	0.000%
2026-08-24	48.100	47.020	48.600	46.720	-1.080	-2.245%	29.16万	0.00亿	0.000%
2026-08-21	48.850	48.100	48.980	47.920	-0.500	-1.029%	24.88万	0.00亿	0.000%
2026-08-20	48.480	48.600	48.960	48.130	0.590	1.229%	32.29万	0.00亿	0.000%
2026-08-19	50.470	48.010	50.470	47.900	-2.790	-5.492%	64.92万	0.00亿	0.000%
2026-08-18	50.760	50.800	50.870	50.100	0.020	0.039%	39.38万	0.00亿	0.000%
2026-08-17	50.120	50.780	50.950	50.060	0.430	0.854%	46.71万	0.00亿	0.000%
2026-08-14	50.160	50.350	50.490	49.480	0.460	0.922%	57.83万	0.00亿	0.000%
2026-08-13	50.690	49.890	51.470	49.890	-1.300	-2.540%	65.37万	0.00亿	0.000%
2026-08-12	51.890	51.190	51.990	51.030	-1.130	-2.160%	90.03万	0.00亿	0.000%
2026-08-11	48.980	52.320	52.320	48.780	1.740	3.440%	167.62万	0.00亿	0.000%
2026-08-10	50.660	50.580	50.950	49.840	-0.090	-0.178%	29.62万	0.00亿	0.000%
2026-08-07	50.100	50.670	50.760	49.810	0.490	0.976%	45.32万	0.00亿	0.000%
2026-08-06	50.970	50.180	51.220	49.600	-1.040	-2.030%	36.37万	0.00亿	0.000%
2026-08-05	50.100	51.220	51.970	50.060	0.730	1.446%	48.12万	0.00亿	0.000%
2026-08-04	50.450	50.490	50.570	49.810	0.460	0.919%	34.83万	0.00亿	0.000%
2026-08-03	49.820	50.030	50.360	49.300	-0.060	-0.120%	37.44万	0.00亿	0.000%
2026-07-31	48.030	50.090	51.800	47.550	2.490	5.231%	80.28万	0.00亿	0.000%
2026-07-30	47.000	47.600	47.980	46.510	0.380	0.805%	62.53万	0.00亿	0.000%
2026-07-29	46.920	47.220	47.400	46.230	0.570	1.222%	31.80万	0.00亿	0.000%
2026-07-28	46.690	46.650	47.700	46.480	-0.260	-0.554%	35.29万	0.00亿	0.000%
2026-07-27	45.600	46.910	47.200	45.600	0.900	1.956%	32.61万	0.00亿	0.000%
2026-07-24	45.770	46.010	47.150	45.770	-1.370	-2.892%	28.17万	0.00亿	0.000%
2026-07-23	46.340	47.380	47.900	46.030	1.030	2.222%	40.76万	0.00亿	0.000%
2026-07-22	46.410	46.350	46.770	45.310	-0.050	-0.108%	36.10万	0.00亿	0.000%
2026-07-21	45.930	46.400	46.870	44.030	0.390	0.848%	48.65万	0.00亿	0.000%
2026-07-20	48.840	46.010	49.330	45.450	-2.200	-4.563%	58.85万	0.00亿	0.000%
2026-07-17	51.010	48.210	51.300	48.200	-2.660	-5.229%	62.18万	0.00亿	0.000%
2026-07-16	50.920	50.870	51.880	50.530	-0.340	-0.664%	34.25万	0.00亿	0.000%
2026-07-15	51.000	51.210	51.740	51.000	0.210	0.412%	29.24万	0.00亿	0.000%
2026-07-14	52.520	51.000	52.520	50.500	-1.510	-2.876%	51.06万	0.00亿	0.000%
2026-07-13	56.140	52.510	56.140	52.510	-3.560	-6.349%	69.76万	0.00亿	0.000%
2026-07-10	55.200	56.070	56.690	54.500	0.970	1.760%	43.63万	0.00亿	0.000%
2026-07-09	54.550	55.100	55.240	54.010	1.030	1.905%	49.75万	0.00亿	0.000%
2026-07-08	56.080	54.070	56.080	54.070	-1.710	-3.066%	47.64万	0.00亿	0.000%
2026-07-07	56.360	55.780	56.960	55.710	-0.840	-1.484%	35.75万	0.00亿	0.000%
2026-07-06	59.010	56.620	59.010	56.620	-2.070	-3.527%	55.00万	0.00亿	0.000%
2026-07-03	59.500	58.690	59.950	58.280	-0.810	-1.361%	62.29万	0.00亿	0.000%
2026-07-02	59.130	59.500	60.870	58.610	0.370	0.626%	62.79万	0.00亿	0.000%
2026-07-01	58.100	59.130	59.550	58.100	0.220	0.373%	58.44万	0.00亿	0.000%
2026-06-30	57.500	58.910	59.330	56.600	1.710	2.990%	61.43万	0.00亿	0.000%
2026-06-29	57.590	57.200	57.590	55.800	0.540	0.953%	49.52万	0.00亿	0.000%
2026-06-26	59.370	56.660	59.600	56.560	-2.540	-4.291%	113.30万	0.00亿	0.000%
2026-06-25	61.970	59.200	62.160	59.200	-2.770	-4.470%	162.51万	0.00亿	0.000%
2026-06-24	63.490	61.970	63.490	61.790	-1.630	-2.563%	90.40万	0.00亿	0.000%
2026-06-23	64.900	63.600	65.250	63.510	-1.180	-1.822%	82.22万	0.00亿	0.000%
2026-06-22	63.270	64.780	65.180	62.610	1.510	2.387%	123.41万	0.00亿	0.000%
2026-06-18	62.400	63.270	63.490	61.700	0.860	1.378%	75.31万	0.00亿	0.000%
2026-06-17	63.080	62.410	63.450	62.270	-0.960	-1.515%	75.02万	0.00亿	0.000%
2026-06-16	63.080	63.370	63.660	62.530	0.290	0.460%	65.55万	0.00亿	0.000%
2026-06-15	62.330	63.080	63.160	62.060	0.760	1.220%	70.75万	0.00亿	0.000%
2026-06-12	62.590	62.320	62.880	61.800	0.430	0.695%	63.07万	0.00亿	0.000%
2026-06-11	65.100	61.890	65.180	61.690	-3.310	-5.077%	107.78万	0.00亿	0.000%
2026-06-10	64.300	65.200	66.490	63.700	0.950	1.479%	114.19万	0.00亿	0.000%
2026-06-09	64.600	64.250	64.760	63.400	-1.120	-1.713%	97.53万	0.00亿	0.000%
2026-06-08	62.100	65.370	66.490	61.350	2.420	3.844%	161.83万	0.00亿	0.000%
2026-06-05	62.500	62.950	63.870	61.330	1.630	2.658%	89.17万	0.00亿	0.000%
2026-06-04	62.300	61.320	62.500	61.220	-1.350	-2.154%	74.49万	0.00亿	0.000%
2026-06-03	63.200	62.670	63.950	62.080	-0.620	-0.980%	79.85万	0.00亿	0.000%
2026-06-02	62.490	63.290	63.620	61.250	0.790	1.264%	93.77万	0.00亿	0.000%
2026-06-01	62.830	62.500	65.000	62.200	-1.330	-2.084%	98.88万	0.00亿	0.000%
2026-05-29	64.770	63.830	66.650	63.490	-0.680	-1.054%	127.42万	0.00亿	0.000%
2026-05-28	63.990	64.510	64.780	62.020	0.550	0.860%	93.90万	0.00亿	0.000%
2026-05-27	64.760	63.960	65.630	63.720	-1.000	-1.539%	120.27万	0.00亿	0.000%
2026-05-26	68.850	64.960	68.850	64.170	-3.890	-5.650%	215.26万	0.00亿	0.000%
2026-05-25	69.870	68.850	70.500	68.260	-1.660	-2.354%	192.03万	0.00亿	0.000%
2026-05-22	70.770	70.510	71.760	69.860	-0.260	-0.367%	191.67万	0.00亿	0.000%
2026-05-21	73.780	70.770	76.300	70.770	-3.430	-4.623%	333.36万	0.00亿	0.000%
2026-05-20	73.690	74.200	79.740	73.680	-0.580	-0.776%	329.25万	0.00亿	0.000%
2026-05-19	75.600	74.780	75.660	72.940	-2.000	-2.605%	322.00万	0.00亿	0.000%
2026-05-18	70.760	76.780	77.540	69.480	5.490	7.701%	489.43万	0.00亿	0.000%
2026-05-15	68.750	71.290	72.160	67.440	2.640	3.846%	263.54万	0.00亿	0.000%
2026-05-14	70.530	68.650	70.760	68.650	-1.460	-2.082%	164.17万	0.00亿	0.000%
2026-05-13	69.560	70.110	71.180	67.780	0.490	0.704%	201.69万	0.00亿	0.000%
2026-05-12	68.820	69.620	70.760	68.820	-0.930	-1.318%	219.59万	0.00亿	0.000%
2026-05-11	68.110	70.550	71.860	67.360	2.090	3.053%	380.84万	0.00亿	0.000%
2026-05-08	64.760	68.460	68.760	64.180	3.820	5.910%	278.10万	0.00亿	0.000%
2026-05-07	63.010	64.640	64.640	63.010	2.250	3.606%	161.80万	0.00亿	0.000%
2026-05-06	61.120	62.390	63.110	61.120	1.250	2.044%	137.32万	0.00亿	0.000%
2026-04-30	62.280	61.140	62.280	60.910	-2.320	-3.656%	183.32万	0.00亿	0.000%
2026-04-29	63.750	63.460	63.960	62.980	0.220	0.348%	77.01万	0.00亿	0.000%
2026-04-28	64.460	63.240	65.440	62.930	-1.050	-1.633%	118.99万	0.00亿	0.000%
2026-04-27	64.850	64.290	64.950	63.060	-0.850	-1.305%	84.20万	0.00亿	0.000%
2026-04-24	64.860	65.140	65.520	64.260	0.080	0.123%	86.69万	0.00亿	0.000%
2026-04-23	67.490	65.060	67.490	64.580	-2.390	-3.543%	158.13万	0.00亿	0.000%
2026-04-22	68.740	67.450	68.740	66.830	-1.580	-2.289%	153.65万	0.00亿	0.000%
2026-04-21	67.100	69.030	69.260	66.440	2.080	3.107%	205.50万	0.00亿	0.000%
2026-04-20	67.150	66.950	68.030	66.760	-0.300	-0.446%	139.35万	0.00亿	0.000%
2026-04-17	66.760	67.250	67.720	66.520	0.450	0.674%	144.14万	0.00亿	0.000%
2026-04-16	67.270	66.800	67.300	65.460	-0.470	-0.699%	144.24万	0.00亿	0.000%
2026-04-15	64.760	67.270	68.180	64.370	2.910	4.521%	270.28万	0.00亿	0.000%
2026-04-14	64.200	64.360	64.360	63.260	0.450	0.704%	113.50万	0.00亿	0.000%
2026-04-13	62.760	63.910	64.020	62.280	1.150	1.832%	120.59万	0.00亿	0.000%
2026-04-10	62.080	62.760	63.280	62.080	0.750	1.209%	110.84万	0.00亿	0.000%
2026-04-09	63.070	62.010	63.070	61.900	-1.410	-2.223%	115.76万	0.00亿	0.000%
2026-04-08	62.260	63.420	63.420	62.160	2.320	3.797%	154.55万	0.00亿	0.000%
2026-04-07	61.260	61.100	62.110	60.900	0.000	0.000%	66.40万	0.00亿	0.000%
2026-04-03	64.220	61.380	64.220	61.360	0.000	0.000%	111.59万	0.00亿	0.000%
2026-04-02	62.380	63.450	64.220	62.170	0.000	0.000%	144.92万	0.00亿	0.000%
2026-04-01	62.260	62.380	62.920	61.860	0.000	0.000%	95.61万	0.00亿	0.000%