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
2026-04-30	37.19	37.70	0.87	2.36%	36.87	37.80	10798	4057	3.52%
2026-04-29	36.20	36.83	0.30	0.82%	36.10	37.15	15218	5601	4.96%
2026-04-28	36.51	36.53	-0.36	-0.98%	36.01	37.07	13530	4937	4.41%
2026-04-27	35.44	36.89	1.52	4.30%	35.16	37.12	15263	5531	5.25%
2026-04-24	35.06	35.37	0.22	0.63%	34.88	35.67	9120	3224	3.14%
2026-04-23	35.70	35.15	-0.60	-1.68%	35.11	35.84	7703	2722	2.65%
2026-04-22	35.59	35.75	-0.04	-0.11%	35.15	35.96	8858	3155	3.05%
2026-04-21	35.59	35.79	0.00	0.00%	35.50	36.08	10365	3710	3.57%
2026-04-20	35.23	35.79	0.50	1.42%	35.06	36.05	12985	4632	4.47%
2026-04-17	35.97	35.29	-0.69	-1.92%	34.96	35.97	14091	4970	4.85%
2026-04-16	35.41	35.98	0.53	1.50%	34.96	36.03	16867	5997	5.81%
2026-04-15	36.49	35.45	-0.63	-1.75%	35.25	36.49	13634	4879	4.69%
2026-04-14	36.78	36.08	-0.56	-1.53%	35.41	37.50	18398	6641	6.33%
2026-04-13	37.83	36.64	-1.42	-3.73%	36.23	37.90	17093	6301	5.88%
2026-04-10	38.27	38.06	0.36	0.95%	37.82	38.64	7395	2823	2.55%
2026-04-09	38.88	37.70	-1.26	-3.23%	37.53	38.94	8594	3266	2.96%
2026-04-08	38.58	38.96	1.91	5.16%	38.20	39.41	11690	4564	4.02%
2026-04-07	35.81	37.05	1.33	3.72%	35.55	37.23	10078	3709	3.47%
2026-04-03	37.10	35.72	-1.09	-2.96%	35.36	37.20	8621	3099	2.97%
2026-04-02	38.67	36.81	-1.44	-3.76%	36.36	38.67	11103	4128	3.82%
2026-04-01	38.02	38.25	0.75	2.00%	37.70	38.99	7720	2946	2.66%
2026-03-31	38.28	37.50	-0.78	-2.04%	37.42	38.64	8934	3392	3.08%
2026-03-30	37.32	38.28	0.51	1.35%	37.16	38.35	7616	2882	2.62%
2026-03-27	37.20	37.77	0.54	1.45%	36.50	38.23	11400	4288	3.92%
2026-03-26	38.04	37.23	-0.73	-1.92%	36.47	38.53	10160	3803	3.50%
2026-03-25	37.54	37.96	0.42	1.12%	37.00	38.69	11269	4294	3.88%
2026-03-24	35.82	37.54	2.69	7.72%	35.21	37.77	16046	5862	5.52%
2026-03-23	37.67	34.85	-3.12	-8.22%	34.47	37.67	18442	6688	6.35%
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%