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
2026-03-20	39.30	37.97	-1.33	-3.38%	37.60	39.96	10424	4013	3.59%
2026-03-19	40.49	39.30	-1.21	-2.99%	39.11	40.73	9368	3715	3.22%
2026-03-18	39.54	40.51	1.16	2.95%	39.36	40.70	12014	4830	4.14%
2026-03-17	40.98	39.35	-1.48	-3.62%	39.30	40.98	10866	4353	3.74%
2026-03-16	40.96	40.83	-0.19	-0.46%	40.42	41.57	10169	4149	3.50%
2026-03-13	41.35	41.02	-0.21	-0.51%	40.63	41.75	8604	3542	2.96%
2026-03-12	41.56	41.23	-0.31	-0.75%	40.97	41.94	11052	4579	3.80%
2026-03-11	43.01	41.54	-0.63	-1.49%	41.21	43.35	14287	5992	4.92%
2026-03-10	42.50	42.17	1.07	2.60%	41.21	42.65	12031	5033	4.14%
2026-03-09	41.64	41.10	-0.82	-1.96%	40.31	41.71	18334	7498	6.31%
2026-03-06	40.00	41.92	1.96	4.90%	39.95	42.35	18815	7835	6.48%
2026-03-05	39.50	39.96	0.97	2.49%	39.45	40.39	10042	4002	3.46%
2026-03-04	38.00	38.99	0.35	0.91%	37.60	39.58	13512	5260	4.65%
2026-03-03	39.35	38.64	-0.71	-1.80%	38.20	39.99	16535	6485	5.69%
2026-03-02	40.16	39.35	-1.31	-3.22%	39.00	40.52	15890	6293	5.47%
2026-02-27	41.17	40.66	-0.43	-1.05%	40.07	41.68	12829	5196	4.42%
2026-02-26	40.83	41.09	0.29	0.71%	40.41	41.22	7599	3105	2.62%
2026-02-25	41.02	40.80	0.03	0.07%	40.64	41.20	9040	3698	3.11%
2026-02-24	40.20	40.77	0.85	2.13%	39.92	41.00	11651	4734	4.01%
2026-02-13	40.27	39.92	-0.25	-0.62%	39.41	40.72	12256	4925	4.22%
2026-02-12	40.02	40.17	0.15	0.37%	39.60	40.43	10476	4205	3.61%
2026-02-11	39.09	40.02	0.97	2.48%	38.91	40.25	14195	5673	4.89%
2026-02-10	39.40	39.05	-0.32	-0.81%	38.82	39.50	8689	3415	2.99%
2026-02-09	38.65	39.37	0.97	2.53%	38.41	39.47	12795	4994	4.40%
2026-02-06	39.58	38.40	-0.75	-1.92%	38.33	39.86	18021	7019	6.20%
2026-02-05	38.58	39.15	1.25	3.30%	38.00	39.68	27377	10729	9.42%
2026-02-04	38.54	37.90	-0.39	-1.02%	37.90	38.79	11368	4342	3.91%
2026-02-03	37.48	38.29	0.99	2.65%	37.46	38.38	13361	5084	4.60%
2026-02-02	37.71	37.30	-0.38	-1.01%	37.22	38.45	12326	4685	4.24%
2026-01-30	36.92	37.68	0.76	2.06%	36.62	37.82	10064	3765	3.46%
2026-01-29	36.96	36.92	-0.49	-1.31%	36.23	37.99	11558	4298	3.98%
2026-01-28	37.71	37.41	-0.10	-0.27%	37.23	37.90	7570	2837	2.61%
2026-01-27	37.27	37.51	0.18	0.48%	36.28	37.78	9852	3670	3.39%
2026-01-26	38.05	37.33	-0.72	-1.89%	37.13	38.37	10507	3946	3.62%
2026-01-23	37.96	38.05	0.27	0.71%	37.54	38.42	7494	2831	2.58%
2026-01-22	37.61	37.78	0.57	1.53%	37.21	38.40	11430	4324	3.93%
2026-01-21	37.12	37.21	0.28	0.76%	36.81	37.45	8496	3157	2.92%
2026-01-20	37.12	36.93	-0.19	-0.51%	36.62	37.40	8815	3259	3.03%
2026-01-19	36.27	37.12	0.69	1.89%	36.21	37.27	11578	4272	3.99%
2026-01-16	36.80	36.43	-0.01	-0.03%	36.22	37.54	9060	3323	3.12%
2026-01-15	36.93	36.44	-0.49	-1.33%	36.00	36.93	10928	3977	3.76%
2026-01-14	36.60	36.93	0.64	1.76%	35.71	37.39	15993	5838	5.51%
2026-01-13	35.81	36.29	0.53	1.48%	35.47	36.57	9093	3289	3.13%
2026-01-12	35.10	35.76	0.78	2.23%	35.00	35.99	9010	3203	3.10%
2026-01-09	34.56	34.98	0.40	1.16%	34.35	34.98	8113	2817	2.79%
2026-01-08	33.97	34.58	0.53	1.56%	33.73	34.71	9796	3363	3.37%
2026-01-07	33.96	34.05	0.03	0.09%	33.60	34.15	8031	2720	2.76%
2026-01-06	34.04	34.02	-0.02	-0.06%	33.91	34.58	9308	3184	3.20%
2026-01-05	33.35	34.04	0.69	2.07%	33.35	34.40	10422	3551	3.59%
2025-12-31	33.50	33.35	0.06	0.18%	32.95	33.55	5717	1902	1.97%
2025-12-30	33.67	33.29	-0.38	-1.13%	33.17	33.88	5490	1835	1.89%
2025-12-29	33.61	33.67	0.07	0.21%	33.14	33.76	5528	1849	1.90%
2025-12-26	34.06	33.60	-0.43	-1.26%	33.50	34.24	6046	2044	2.08%
2025-12-25	33.87	34.03	0.32	0.95%	33.51	34.24	5956	2018	2.05%
2025-12-24	33.26	33.71	0.58	1.75%	33.16	33.81	6747	2268	2.32%
2025-12-23	33.19	33.13	-0.13	-0.39%	32.94	33.43	5869	1946	2.02%
2025-12-22	33.48	33.26	-0.18	-0.54%	33.26	33.78	8324	2792	2.87%
2025-12-19	32.95	33.44	0.50	1.52%	32.95	33.66	8747	2912	3.01%
2025-12-18	32.27	32.94	0.62	1.92%	32.19	33.32	9344	3076	3.22%
2025-12-17	32.38	32.32	-0.15	-0.46%	31.80	32.76	6278	2025	2.16%
2025-12-16	33.00	32.47	-0.49	-1.49%	32.27	33.27	7439	2422	2.56%
2025-12-15	32.73	32.96	-0.15	-0.45%	32.66	33.58	7895	2612	2.72%
2025-12-12	33.65	33.11	-0.60	-1.78%	33.00	34.24	8584	2877	2.95%