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
2025-08-01	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%
2025-06-06	34.35	34.64	0.13	0.38%	34.19	35.20	12759	4415	4.39%
2025-06-05	34.28	34.51	0.78	2.31%	33.87	35.39	21293	7380	7.33%
2025-06-04	33.73	33.73	0.28	0.84%	33.33	34.00	6885	2318	2.37%
2025-06-03	33.29	33.45	0.17	0.51%	33.25	33.73	5304	1777	1.83%
2025-05-30	33.83	33.28	-0.55	-1.63%	33.10	33.83	4789	1597	1.65%
2025-05-29	33.05	33.83	0.68	2.05%	33.05	34.00	7096	2395	2.44%
2025-05-28	33.50	33.15	-0.45	-1.34%	33.01	33.97	4967	1655	1.71%
2025-05-27	33.62	33.60	-0.02	-0.06%	33.30	33.89	4546	1523	1.56%
2025-05-26	33.33	33.62	0.77	2.34%	32.80	33.78	5130	1714	1.77%
2025-05-23	33.16	32.85	-0.42	-1.26%	32.77	33.79	7502	2496	2.58%
2025-05-22	33.90	33.27	-0.83	-2.43%	33.11	34.42	7315	2467	2.52%
2025-05-21	34.40	34.10	-0.30	-0.87%	33.96	34.46	4204	1436	1.45%
2025-05-20	34.04	34.40	0.41	1.21%	33.86	34.50	6051	2074	2.08%
2025-05-19	34.08	33.99	0.12	0.35%	33.53	34.23	5246	1780	1.81%
2025-05-16	33.90	33.87	0.02	0.06%	33.80	34.18	4773	1622	1.64%
2025-05-15	33.74	33.85	0.12	0.36%	33.16	34.13	5793	1954	1.99%
2025-05-14	34.00	33.73	-0.27	-0.79%	33.62	34.34	7087	2396	2.44%
2025-05-13	34.82	34.00	-0.22	-0.64%	33.91	34.82	7190	2453	2.48%
2025-05-12	34.14	34.22	0.23	0.68%	34.00	34.75	6052	2074	2.08%
2025-05-09	34.18	33.99	-0.19	-0.56%	33.74	34.33	5443	1851	1.87%
2025-05-08	33.71	34.18	0.47	1.39%	33.47	34.30	6474	2202	2.23%
2025-05-07	33.90	33.71	0.14	0.42%	33.43	34.30	7424	2511	2.56%
2025-05-06	32.72	33.57	0.99	3.04%	32.72	33.65	8783	2926	3.02%
2025-04-30	32.45	32.58	0.27	0.84%	32.31	32.80	7255	2362	2.50%
2025-04-29	31.60	32.31	0.71	2.25%	31.47	32.40	9404	3029	3.24%
2025-04-28	31.98	31.60	-0.37	-1.16%	31.60	32.11	7718	2456	2.66%
2025-04-25	31.62	31.97	-0.97	-2.94%	31.56	32.28	15118	4816	5.20%
2025-04-24	33.80	32.94	-0.61	-1.82%	32.55	33.80	7975	2639	2.75%