经纬股份 (301390) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	36.64	37.13	0.59	1.61%	36.30	37.24	11403	4205	3.93%
2025-09-15	36.64	36.54	-0.29	-0.79%	36.41	36.83	5712	2090	1.97%
2025-09-12	37.35	36.83	-0.17	-0.46%	36.65	37.35	8156	3010	2.81%
2025-09-11	36.52	37.00	0.34	0.93%	36.24	37.08	6661	2445	2.29%
2025-09-10	36.50	36.66	0.03	0.08%	36.34	36.94	4922	1803	1.69%
2025-09-09	37.06	36.63	-0.43	-1.16%	36.40	37.30	8422	3095	2.90%
2025-09-08	36.00	37.06	1.01	2.80%	35.80	37.11	9010	3295	3.10%
2025-09-05	35.35	36.05	0.68	1.92%	35.27	36.16	8496	3041	2.92%
2025-09-04	35.08	35.37	0.34	0.97%	35.03	36.14	12886	4599	4.44%
2025-09-03	36.08	35.03	-1.05	-2.91%	34.83	36.36	9365	3335	3.22%
2025-09-02	36.68	36.08	-0.76	-2.06%	34.98	36.83	16780	5998	5.78%
2025-09-01	36.62	36.84	0.28	0.77%	36.62	37.59	10271	3810	3.54%
2025-08-29	36.92	36.56	-0.35	-0.95%	36.38	37.24	10164	3727	3.50%
2025-08-28	37.87	36.91	-0.62	-1.65%	35.65	38.47	18400	6794	6.33%
2025-08-27	39.03	37.53	-1.52	-3.89%	37.41	39.42	17078	6601	5.88%
2025-08-26	38.70	39.05	0.50	1.30%	38.58	39.71	15022	5894	5.17%
2025-08-25	39.03	38.55	-0.18	-0.46%	38.24	39.03	12231	4719	4.21%
2025-08-22	38.98	38.73	-0.27	-0.69%	38.55	39.18	11104	4310	3.82%
2025-08-21	38.91	39.00	0.09	0.23%	38.76	39.40	10243	3994	3.53%
2025-08-20	38.99	38.91	-0.06	-0.15%	38.45	39.13	10073	3899	3.47%
2025-08-19	38.80	38.97	0.54	1.41%	38.45	39.23	13061	5072	4.50%
2025-08-18	38.43	38.43	0.39	1.03%	38.08	38.60	10220	3920	3.52%
2025-08-15	37.80	38.04	0.24	0.63%	37.75	38.24	9364	3558	3.22%
2025-08-14	38.97	37.80	-0.98	-2.53%	37.78	39.19	10902	4170	3.75%
2025-08-13	39.15	38.78	-0.34	-0.87%	38.59	39.55	11186	4349	3.85%
2025-08-12	39.78	39.12	-0.22	-0.56%	38.89	39.78	10569	4145	3.64%
2025-08-11	39.20	39.34	0.44	1.13%	38.77	39.47	13676	5356	4.71%
2025-08-08	38.79	38.90	0.11	0.28%	38.29	39.29	14422	5574	4.96%
2025-08-07	39.19	38.79	0.03	0.08%	38.78	40.00	23865	9363	8.21%
2025-08-06	38.50	38.76	0.38	0.99%	38.26	39.21	13768	5335	4.74%
2025-08-05	38.28	38.38	0.38	1.00%	38.00	38.54	11584	4436	3.99%
2025-08-04	37.38	38.00	0.44	1.17%	37.31	38.06	10166	3848	3.50%
2025-08-01	37.12	37.56	0.57	1.54%	36.80	37.76	11043	4137	3.80%
2025-07-31	37.41	36.99	-0.55	-1.47%	36.76	37.74	9748	3630	3.36%
2025-07-30	37.98	37.54	-0.27	-0.71%	37.10	37.98	9308	3485	3.20%
2025-07-29	37.99	37.81	-0.29	-0.76%	37.51	38.38	8875	3349	3.06%
2025-07-28	37.98	38.10	0.45	1.20%	37.65	38.21	14072	5351	4.84%
2025-07-25	37.75	37.65	0.03	0.08%	37.19	37.78	9547	3580	3.29%
2025-07-24	37.37	37.62	0.07	0.19%	37.33	37.85	11835	4451	4.07%
2025-07-23	38.71	37.55	-1.10	-2.85%	37.55	38.86	18120	6856	6.24%
2025-07-22	38.80	38.65	0.22	0.57%	37.83	38.93	23908	9144	8.23%
2025-07-21	37.42	38.43	1.51	4.09%	37.38	38.80	29993	11456	10.32%
2025-07-18	36.77	36.92	0.13	0.35%	36.51	36.96	8643	3175	2.98%
2025-07-17	37.05	36.89	0.12	0.33%	36.58	37.10	7842	2889	2.70%
2025-07-16	36.55	36.77	0.22	0.60%	36.40	37.06	9376	3452	3.23%
2025-07-15	36.91	36.55	-0.58	-1.56%	36.16	37.19	13897	5074	4.78%
2025-07-14	36.82	37.13	0.36	0.98%	36.77	37.29	12168	4512	4.19%
2025-07-11	37.32	36.77	-0.49	-1.32%	36.33	37.40	15956	5857	5.49%
2025-07-10	37.70	37.26	-0.76	-2.00%	36.84	38.00	21943	8184	7.55%
2025-07-09	37.94	38.02	0.28	0.74%	37.45	39.39	29515	11293	10.16%
2025-07-08	38.18	37.74	-0.29	-0.76%	37.52	38.58	35102	13297	12.08%
2025-07-07	35.86	38.03	1.80	4.97%	35.72	38.23	48557	18166	16.71%
2025-07-04	36.08	36.23	-1.03	-2.76%	35.64	36.82	42136	15250	14.50%
2025-07-03	37.32	37.26	1.16	3.21%	37.08	41.00	59648	23011	20.53%
2025-07-02	35.81	36.10	0.10	0.28%	35.51	36.33	11515	4128	3.96%
2025-07-01	36.14	36.00	-0.12	-0.33%	35.75	36.28	10194	3676	3.51%
2025-06-30	37.00	36.12	0.09	0.25%	35.81	37.00	14875	5383	5.12%
2025-06-27	35.27	36.03	0.76	2.15%	35.27	36.06	11917	4252	4.10%
2025-06-26	35.48	35.27	-0.11	-0.31%	35.05	35.48	5699	2011	1.96%
2025-06-25	35.31	35.38	0.18	0.51%	34.91	35.48	8268	2917	2.85%
2025-06-24	34.95	35.20	0.54	1.56%	34.66	35.32	7609	2665	2.62%
2025-06-23	34.00	34.66	0.44	1.29%	33.83	34.79	6122	2108	2.11%
2025-06-20	34.33	34.22	-0.19	-0.55%	34.04	34.97	6027	2076	2.07%
2025-06-19	35.25	34.41	-0.55	-1.57%	34.18	35.28	7493	2605	2.58%
2025-06-18	35.08	34.96	-0.12	-0.34%	34.68	35.20	6112	2133	2.10%
2025-06-17	35.22	35.08	-0.12	-0.34%	34.80	35.67	7568	2659	2.61%
2025-06-16	34.78	35.20	0.12	0.34%	34.78	35.50	8493	2988	2.92%
2025-06-13	35.14	35.08	-0.35	-0.99%	34.68	35.45	9304	3258	3.20%
2025-06-12	35.40	35.43	-0.02	-0.06%	34.96	35.50	9069	3195	3.12%
2025-06-11	35.86	35.45	0.25	0.71%	35.01	35.97	10028	3544	3.45%
2025-06-10	34.78	35.20	0.29	0.83%	34.59	35.97	16499	5798	5.68%
2025-06-09	34.59	34.91	0.27	0.78%	34.34	35.09	11167	3878	3.84%