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
2026-09-09	36.80	37.50	0.70	1.90%	36.22	37.89	13057	4866	2.66%
2026-09-08	36.31	36.80	0.03	0.08%	36.00	38.12	20503	7588	4.18%
2026-09-07	35.93	36.77	0.84	2.34%	35.40	36.90	21449	7771	4.37%
2026-09-04	34.12	35.93	1.81	5.30%	33.88	35.95	18877	6642	3.85%
2026-09-03	34.56	34.12	-0.44	-1.27%	33.66	35.10	14920	5093	3.04%
2026-09-02	33.14	34.56	1.36	4.10%	32.72	34.80	13740	4675	2.80%
2026-09-01	33.97	33.20	-0.76	-2.24%	32.95	34.33	12052	4030	2.46%
2026-08-31	31.60	33.96	1.87	5.83%	31.60	34.36	18084	6062	3.69%
2026-08-28	30.93	32.09	1.10	3.55%	30.90	32.50	13551	4331	2.76%
2026-08-27	31.40	30.99	-1.04	-3.25%	30.76	31.94	10691	3323	2.18%
2026-08-26	31.82	32.03	0.31	0.98%	31.67	32.29	6986	2238	1.42%
2026-08-25	31.81	31.72	0.68	2.19%	30.23	31.90	8125	2539	1.66%
2026-08-24	31.28	31.04	-0.26	-0.83%	30.40	31.28	6852	2111	1.40%
2026-08-21	31.00	31.30	0.14	0.45%	30.38	31.44	4931	1524	1.01%
2026-08-20	30.34	31.16	0.82	2.70%	30.01	31.22	6417	1978	1.31%
2026-08-19	30.75	30.34	-0.73	-2.35%	30.15	31.17	6530	1994	1.33%
2026-08-18	31.20	31.07	-0.13	-0.42%	30.70	31.32	5718	1771	1.17%
2026-08-17	30.98	31.20	0.32	1.04%	30.69	31.34	10080	3130	2.05%
2026-08-14	31.40	30.88	-0.53	-1.69%	30.57	31.40	10209	3154	2.08%
2026-08-13	30.68	31.41	0.67	2.18%	30.41	32.05	15228	4759	3.10%
2026-08-12	30.50	30.74	0.33	1.09%	30.29	30.85	10093	3085	2.06%
2026-08-11	31.00	30.41	-0.54	-1.74%	30.18	31.03	11267	3434	2.30%
2026-08-10	29.94	30.95	1.01	3.37%	29.82	30.96	8092	2473	1.65%
2026-08-07	30.35	29.94	-0.03	-0.10%	29.21	30.35	8715	2584	1.78%
2026-08-06	29.79	29.97	0.39	1.32%	29.22	30.22	8869	2634	1.81%
2026-08-05	30.20	29.58	-0.44	-1.47%	29.30	30.50	12936	3868	2.64%
2026-08-04	30.19	30.02	0.19	0.64%	29.83	30.39	9086	2730	1.85%
2026-08-03	29.06	29.83	0.83	2.86%	28.56	29.84	8248	2437	1.68%
2026-07-31	28.10	29.00	0.66	2.33%	28.10	29.23	7636	2202	1.56%
2026-07-30	28.70	28.34	0.08	0.28%	28.11	29.74	14565	4213	2.97%
2026-07-29	27.68	28.26	0.67	2.43%	27.36	28.87	9273	2605	1.89%
2026-07-28	26.56	27.59	1.01	3.80%	25.80	28.23	16682	4607	3.40%
2026-07-27	25.49	26.58	1.09	4.28%	25.11	26.87	9931	2621	2.02%
2026-07-24	25.68	25.49	-0.43	-1.66%	25.04	26.25	8433	2153	1.72%
2026-07-23	25.05	25.92	0.63	2.49%	24.98	25.98	7945	2022	1.62%
2026-07-22	25.73	25.29	-0.44	-1.71%	25.00	25.95	10772	2735	2.20%
2026-07-21	26.06	25.73	-0.33	-1.27%	24.06	26.36	11179	2826	2.28%
2026-07-20	28.01	26.06	-1.66	-5.99%	25.40	28.54	15494	4160	3.16%
2026-07-17	29.00	27.72	-1.20	-4.15%	27.40	29.38	11409	3235	2.33%
2026-07-16	28.88	28.92	0.05	0.17%	28.41	29.79	8704	2536	1.77%
2026-07-15	28.81	28.87	0.06	0.21%	28.24	29.29	10383	2992	2.12%
2026-07-14	29.01	28.81	0.06	0.21%	27.88	29.01	10631	3028	2.17%
2026-07-13	31.06	28.75	-2.40	-7.70%	28.51	31.44	12315	3617	2.51%
2026-07-10	30.97	31.15	0.12	0.39%	30.63	31.60	7791	2431	1.59%
2026-07-09	31.14	31.03	-0.01	-0.03%	30.51	31.67	9209	2855	1.88%
2026-07-08	30.65	31.04	0.46	1.50%	30.00	31.44	7828	2410	1.60%
2026-07-07	30.65	30.58	-0.22	-0.71%	30.32	31.50	11577	3575	2.36%
2026-07-06	31.85	30.80	-1.32	-4.11%	30.13	32.20	16010	4946	3.26%
2026-07-03	32.70	32.12	-0.66	-2.01%	32.00	32.88	13778	4449	2.81%
2026-07-02	32.52	32.78	0.80	2.50%	31.67	33.11	18498	5991	3.77%
2026-07-01	32.26	31.98	-0.28	-0.87%	31.10	32.79	21473	6825	4.38%
2026-06-30	31.44	32.26	0.82	2.61%	31.02	32.52	28043	8923	5.72%
2026-06-29	29.86	31.44	1.58	5.29%	29.26	31.78	31336	9566	6.39%
2026-06-26	29.39	29.86	0.44	1.50%	28.56	30.39	16725	4934	3.41%
2026-06-25	29.70	29.42	0.09	0.31%	28.55	30.44	12774	3761	2.60%
2026-06-24	30.21	29.33	-0.89	-2.95%	29.01	30.49	8314	2454	1.69%
2026-06-23	29.51	30.22	0.44	1.48%	29.50	30.92	9605	2916	1.96%
2026-06-22	29.25	29.78	0.53	1.81%	28.00	29.88	9197	2661	1.87%
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%