通用电梯(300931)股票行情
通用电梯(300931)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 11.33 | 11.25 | -0.10 | -0.88% | 11.22 | 11.46 | 37643 | 4260.94 | 2.04% | 0.00 |
| 2026-02-03 | 11.28 | 11.35 | 0.18 | 1.61% | 11.06 | 11.50 | 77249 | 8709.71 | 4.18% | 0.00 |
| 2026-02-02 | 11.01 | 11.17 | 0.26 | 2.38% | 10.87 | 11.42 | 77115 | 8665.79 | 4.17% | 0.00 |
| 2026-01-30 | 10.74 | 10.91 | 0.17 | 1.58% | 10.60 | 11.03 | 55994 | 6055.87 | 3.03% | 0.00 |
| 2026-01-29 | 11.18 | 10.74 | -0.52 | -4.62% | 10.70 | 11.23 | 59627 | 6516.05 | 3.22% | 0.00 |
| 2026-01-28 | 11.26 | 11.26 | -0.09 | -0.79% | 11.06 | 11.40 | 61809 | 6933.48 | 3.34% | 0.00 |
| 2026-01-27 | 10.75 | 11.35 | 0.50 | 4.61% | 10.62 | 11.38 | 100708 | 11139.11 | 5.44% | 0.00 |
| 2026-01-26 | 11.25 | 10.85 | -0.39 | -3.47% | 10.64 | 11.26 | 80227 | 8700.44 | 4.34% | 0.00 |
| 2026-01-23 | 10.96 | 11.24 | 0.33 | 3.02% | 10.83 | 11.39 | 53499 | 5949.96 | 2.89% | 0.00 |
| 2026-01-22 | 10.93 | 10.91 | 0.00 | 0.00% | 10.72 | 10.97 | 29205 | 3167.80 | 1.58% | 0.00 |
| 2026-01-21 | 10.58 | 10.91 | 0.24 | 2.25% | 10.57 | 10.93 | 49685 | 5327.12 | 2.69% | 0.00 |
| 2026-01-20 | 10.87 | 10.67 | -0.02 | -0.19% | 10.58 | 10.95 | 49135 | 5283.73 | 2.66% | 0.00 |
| 2026-01-19 | 10.60 | 10.69 | 0.00 | 0.00% | 10.60 | 10.84 | 41167 | 4410.93 | 2.23% | 0.00 |
| 2026-01-16 | 10.99 | 10.69 | -0.33 | -2.99% | 10.66 | 11.12 | 62293 | 6725.29 | 3.37% | 0.00 |
| 2026-01-15 | 11.01 | 11.02 | -0.04 | -0.36% | 10.93 | 11.18 | 32491 | 3590.49 | 1.76% | 0.00 |
| 2026-01-14 | 11.37 | 11.06 | -0.34 | -2.98% | 10.91 | 11.45 | 67650 | 7561.50 | 3.66% | 0.00 |
| 2026-01-13 | 11.12 | 11.40 | 0.26 | 2.33% | 11.09 | 11.66 | 85716 | 9788.66 | 4.63% | 0.00 |
| 2026-01-12 | 11.37 | 11.14 | -0.11 | -0.98% | 10.97 | 11.37 | 59164 | 6583.51 | 3.20% | 0.00 |
| 2026-01-09 | 11.12 | 11.25 | 0.12 | 1.08% | 10.98 | 11.28 | 42827 | 4760.96 | 2.32% | 0.00 |
| 2026-01-08 | 10.96 | 11.13 | 0.17 | 1.55% | 10.83 | 11.20 | 40209 | 4451.79 | 2.17% | 0.00 |
| 2026-01-07 | 10.92 | 10.96 | 0.04 | 0.37% | 10.80 | 11.14 | 41859 | 4588.34 | 2.26% | 0.00 |
| 2026-01-06 | 11.01 | 10.92 | -0.08 | -0.73% | 10.84 | 11.14 | 50071 | 5493.49 | 2.71% | 0.00 |
| 2026-01-05 | 11.12 | 11.00 | -0.07 | -0.63% | 10.96 | 11.28 | 46632 | 5149.90 | 2.52% | 0.00 |
| 2025-12-31 | 11.15 | 11.07 | 0.08 | 0.73% | 10.83 | 11.18 | 39848 | 4380.82 | 2.15% | 0.00 |
| 2025-12-30 | 11.12 | 10.99 | -0.19 | -1.70% | 10.95 | 11.20 | 40020 | 4425.03 | 2.16% | 0.00 |
| 2025-12-29 | 11.25 | 11.18 | -0.07 | -0.62% | 11.08 | 11.32 | 29461 | 3296.85 | 1.59% | 0.00 |
| 2025-12-26 | 11.31 | 11.25 | -0.11 | -0.97% | 11.20 | 11.48 | 60328 | 6835.38 | 3.26% | 0.00 |
| 2025-12-25 | 11.46 | 11.36 | -0.13 | -1.13% | 11.33 | 11.65 | 64769 | 7430.68 | 3.50% | 0.00 |
| 2025-12-24 | 11.38 | 11.49 | 0.10 | 0.88% | 11.21 | 11.52 | 46664 | 5323.86 | 2.52% | 0.00 |
| 2025-12-23 | 11.19 | 11.39 | 0.14 | 1.24% | 11.05 | 11.70 | 69959 | 7934.85 | 3.78% | 0.00 |
| 2025-12-22 | 11.16 | 11.25 | 0.14 | 1.26% | 11.11 | 11.41 | 37399 | 4217.42 | 2.02% | 0.00 |
| 2025-12-19 | 10.95 | 11.11 | 0.19 | 1.74% | 10.88 | 11.22 | 26934 | 2984.50 | 1.46% | 0.00 |
| 2025-12-18 | 10.83 | 10.92 | 0.04 | 0.37% | 10.71 | 11.03 | 32474 | 3549.04 | 1.76% | 0.00 |
| 2025-12-17 | 10.34 | 10.88 | 0.52 | 5.02% | 10.15 | 10.90 | 48908 | 5159.13 | 2.64% | 0.00 |
| 2025-12-16 | 10.73 | 10.36 | -0.37 | -3.45% | 10.30 | 10.83 | 29543 | 3100.62 | 1.60% | 0.00 |
| 2025-12-15 | 10.61 | 10.73 | 0.08 | 0.75% | 10.50 | 10.92 | 34284 | 3677.37 | 1.85% | 0.00 |
| 2025-12-12 | 10.81 | 10.65 | -0.18 | -1.66% | 10.61 | 11.00 | 34390 | 3718.02 | 1.86% | 0.00 |
| 2025-12-11 | 11.25 | 10.83 | -0.40 | -3.56% | 10.70 | 11.25 | 44020 | 4808.14 | 2.38% | 0.00 |
| 2025-12-10 | 11.10 | 11.23 | 0.01 | 0.09% | 11.03 | 11.28 | 35305 | 3934.08 | 1.91% | 0.00 |
| 2025-12-09 | 11.52 | 11.22 | -0.30 | -2.60% | 11.22 | 11.65 | 39662 | 4511.90 | 2.14% | 0.00 |
| 2025-12-08 | 11.35 | 11.52 | 0.23 | 2.04% | 11.23 | 11.58 | 38870 | 4451.60 | 2.10% | 7.00 |
| 2025-12-05 | 11.30 | 11.29 | -0.06 | -0.53% | 11.16 | 11.35 | 37270 | 4194.98 | 2.01% | 0.00 |
| 2025-12-04 | 11.27 | 11.35 | 0.08 | 0.71% | 11.08 | 11.40 | 34601 | 3895.90 | 1.87% | 0.00 |
| 2025-12-03 | 11.40 | 11.27 | -0.16 | -1.40% | 11.09 | 11.51 | 45880 | 5173.22 | 2.48% | 0.00 |
| 2025-12-02 | 11.35 | 11.43 | 0.08 | 0.70% | 11.30 | 11.55 | 30172 | 3447.09 | 1.63% | 0.00 |
| 2025-12-01 | 11.50 | 11.35 | -0.05 | -0.44% | 11.12 | 11.62 | 53344 | 6067.41 | 2.88% | 0.00 |
| 2025-11-28 | 11.19 | 11.40 | 0.14 | 1.24% | 11.09 | 11.41 | 30910 | 3472.12 | 1.67% | 0.00 |
| 2025-11-27 | 10.85 | 11.26 | 0.40 | 3.68% | 10.85 | 11.30 | 51224 | 5699.19 | 2.77% | 0.00 |
| 2025-11-26 | 10.95 | 10.86 | -0.09 | -0.82% | 10.83 | 11.25 | 65378 | 7238.31 | 3.53% | 0.00 |
| 2025-11-25 | 11.11 | 10.95 | -0.17 | -1.53% | 10.88 | 11.14 | 42674 | 4689.31 | 2.31% | 0.00 |
| 2025-11-24 | 11.11 | 11.12 | 0.03 | 0.27% | 10.91 | 11.35 | 78239 | 8679.69 | 4.23% | 0.00 |
| 2025-11-21 | 11.36 | 11.09 | -0.47 | -4.07% | 11.08 | 11.89 | 96857 | 11097.14 | 5.24% | 0.00 |
| 2025-11-20 | 11.51 | 11.56 | 0.05 | 0.43% | 11.02 | 11.62 | 85656 | 9719.04 | 4.63% | 0.00 |
| 2025-11-19 | 11.59 | 11.51 | 0.08 | 0.70% | 11.32 | 11.88 | 78122 | 8999.96 | 4.22% | 0.00 |
| 2025-11-18 | 11.05 | 11.43 | 0.39 | 3.53% | 10.87 | 11.78 | 101643 | 11512.60 | 5.49% | 0.00 |
| 2025-11-17 | 11.08 | 11.04 | -0.08 | -0.72% | 10.90 | 11.20 | 52266 | 5786.85 | 2.83% | 0.00 |
| 2025-11-14 | 10.73 | 11.12 | 0.36 | 3.35% | 10.67 | 11.19 | 65675 | 7253.61 | 3.55% | 0.00 |
| 2025-11-13 | 10.88 | 10.76 | -0.08 | -0.74% | 10.70 | 10.90 | 31115 | 3362.00 | 1.68% | 0.00 |
| 2025-11-12 | 10.88 | 10.84 | -0.09 | -0.82% | 10.64 | 11.05 | 48551 | 5249.10 | 2.62% | 0.00 |
| 2025-11-11 | 10.74 | 10.93 | 0.24 | 2.25% | 10.64 | 11.15 | 50825 | 5524.54 | 2.75% | 0.00 |
| 2025-11-10 | 10.54 | 10.69 | 0.17 | 1.62% | 10.42 | 11.17 | 51676 | 5569.41 | 2.79% | 0.00 |
| 2025-11-07 | 10.51 | 10.52 | 0.03 | 0.29% | 10.37 | 10.55 | 28696 | 3011.08 | 1.55% | 0.00 |
| 2025-11-06 | 10.58 | 10.49 | -0.04 | -0.38% | 10.30 | 10.60 | 28468 | 2971.63 | 1.54% | 0.00 |
| 2025-11-05 | 10.45 | 10.53 | 0.03 | 0.29% | 10.32 | 10.59 | 34655 | 3626.03 | 1.87% | 0.00 |
| 2025-11-04 | 10.66 | 10.50 | -0.17 | -1.59% | 10.39 | 10.80 | 35140 | 3701.49 | 1.90% | 0.00 |
| 2025-11-03 | 10.40 | 10.67 | 0.27 | 2.60% | 10.36 | 10.72 | 51140 | 5384.93 | 2.76% | 0.00 |
| 2025-10-31 | 10.25 | 10.40 | 0.21 | 2.06% | 10.15 | 10.46 | 40853 | 4233.71 | 2.21% | 0.00 |
| 2025-10-30 | 10.28 | 10.19 | -0.12 | -1.16% | 10.13 | 10.36 | 29851 | 3048.41 | 1.61% | 0.00 |
| 2025-10-29 | 10.33 | 10.31 | -0.07 | -0.67% | 10.20 | 10.47 | 35818 | 3688.90 | 1.94% | 0.00 |
| 2025-10-28 | 10.28 | 10.38 | 0.02 | 0.19% | 10.18 | 10.47 | 31303 | 3242.24 | 1.69% | 0.00 |
| 2025-10-27 | 10.27 | 10.36 | 0.15 | 1.47% | 10.11 | 10.51 | 65379 | 6760.64 | 3.53% | 0.00 |
| 2025-10-24 | 10.25 | 10.21 | -0.26 | -2.48% | 10.21 | 10.61 | 59848 | 6207.56 | 3.24% | 0.00 |
| 2025-10-23 | 10.35 | 10.47 | 0.36 | 3.56% | 9.95 | 10.54 | 71813 | 7332.37 | 3.88% | 0.00 |
| 2025-10-22 | 10.10 | 10.11 | -0.06 | -0.59% | 10.05 | 10.28 | 40075 | 4072.59 | 2.17% | 0.00 |
| 2025-10-21 | 9.88 | 10.17 | 0.36 | 3.67% | 9.78 | 10.18 | 40811 | 4080.33 | 2.21% | 0.00 |
| 2025-10-20 | 9.88 | 9.81 | -0.02 | -0.20% | 9.76 | 10.05 | 48073 | 4754.75 | 2.60% | 0.00 |
| 2025-10-17 | 9.90 | 9.83 | -0.11 | -1.11% | 9.82 | 10.29 | 57230 | 5717.39 | 3.09% | 0.00 |
| 2025-10-16 | 10.08 | 9.94 | -0.14 | -1.39% | 9.83 | 10.11 | 38787 | 3863.89 | 2.10% | 0.00 |
| 2025-10-15 | 9.92 | 10.08 | 0.26 | 2.65% | 9.79 | 10.10 | 41671 | 4161.54 | 2.25% | 0.00 |
| 2025-10-14 | 9.99 | 9.82 | 0.00 | 0.00% | 9.73 | 10.10 | 44940 | 4453.91 | 2.43% | 0.00 |
深证大盘股票行情在线 K线走势图
通用电梯(300931)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
