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
2026-06-18	29.41	29.25	-0.12	-0.41%	28.66	29.67	7428	2171	1.51%
2026-06-17	30.00	29.37	-0.77	-2.55%	29.21	30.19	7703	2273	1.57%
2026-06-16	30.85	30.14	0.04	0.13%	29.19	30.85	9242	2757	1.88%
2026-06-15	30.55	30.15	-0.26	-0.85%	29.56	31.34	9638	2934	1.96%
2026-06-12	30.78	30.41	-0.15	-0.49%	30.01	31.34	9632	2937	1.96%
2026-06-11	31.19	30.56	-0.64	-2.05%	29.90	31.44	7817	2392	1.59%
2026-06-10	31.60	31.20	-0.62	-1.95%	30.37	31.71	8446	2613	1.72%
2026-06-09	31.33	31.82	0.64	2.05%	30.68	32.16	9472	2989	1.93%
2026-06-08	31.63	31.18	-1.17	-3.62%	30.45	32.65	11063	3478	2.26%
2026-06-05	31.47	32.35	0.86	2.73%	30.58	32.71	10040	3193	2.05%
2026-06-04	32.20	31.49	-0.71	-2.20%	31.02	32.42	8383	2639	1.71%
2026-06-03	33.00	32.20	-0.76	-2.31%	31.95	33.50	9363	3037	1.91%
2026-06-02	34.34	32.96	-1.36	-3.96%	32.80	34.97	9005	2998	1.84%
2026-06-01	33.04	34.32	1.44	4.38%	32.72	34.64	10749	3659	2.19%
2026-05-29	34.40	32.88	-1.53	-4.45%	32.74	35.50	9927	3332	2.02%
2026-05-28	34.52	34.41	0.05	0.15%	33.62	35.08	10477	3609	2.14%
2026-05-27	35.98	34.36	-1.71	-4.74%	33.61	36.20	17738	6101	3.62%
2026-05-26	35.70	36.07	0.30	0.84%	35.49	37.15	20471	7393	4.17%
2026-05-25	36.65	35.77	-0.64	-1.76%	29.20	37.05	15989	5759	3.26%
2026-05-22	35.85	36.41	0.55	1.53%	35.70	36.97	15070	5479	3.07%
2026-05-21	37.61	35.86	-1.75	-4.65%	35.67	38.20	11750	4352	2.40%
2026-05-20	37.68	37.61	-0.08	-0.21%	37.09	37.73	7692	2882	1.57%
2026-05-19	38.12	37.69	-0.42	-1.10%	37.17	38.38	10478	3948	2.14%
2026-05-18	37.20	38.11	0.74	1.98%	37.20	38.12	8795	3315	1.79%
2026-05-15	37.60	37.37	-0.32	-0.85%	37.03	37.92	9385	3521	1.91%
2026-05-14	38.00	37.69	-0.31	-0.82%	37.41	38.21	10335	3908	2.11%
2026-05-13	38.45	38.00	-0.08	-0.21%	37.70	38.56	15269	5817	3.11%
2026-05-12	39.00	38.08	-0.59	-1.53%	37.80	39.13	10443	4001	2.13%
2026-05-11	38.58	38.67	0.08	0.21%	38.17	38.96	15639	6041	3.19%
2026-05-08	38.11	38.59	0.53	1.39%	38.06	38.73	13936	5365	2.84%
2026-05-07	38.31	38.06	-0.25	-0.65%	38.00	39.10	18633	7177	6.07%
2026-05-06	37.93	38.31	0.61	1.62%	37.92	38.79	15498	5962	5.05%
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%