誉帆科技 (001396) - 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
2026-08-20	33.28	33.20	0.17	0.51%	33.07	33.61	4429	1477	1.95%
2026-08-19	34.43	33.03	-1.41	-4.09%	32.90	34.51	7378	2472	3.25%
2026-08-18	34.98	34.44	-0.46	-1.32%	34.10	34.98	6888	2368	3.03%
2026-08-17	34.29	34.90	0.42	1.22%	34.04	35.07	7653	2657	3.37%
2026-08-14	35.04	34.48	-0.55	-1.57%	34.33	35.17	6665	2306	2.93%
2026-08-13	35.84	35.03	-0.57	-1.60%	35.00	35.84	6230	2203	2.74%
2026-08-12	35.16	35.60	0.44	1.25%	35.13	35.85	6467	2296	2.85%
2026-08-11	35.88	35.16	-0.97	-2.68%	35.00	36.06	9181	3238	4.04%
2026-08-10	35.25	36.13	1.34	3.85%	34.85	36.28	14220	5062	6.26%
2026-08-07	34.47	34.79	0.24	0.69%	33.83	34.86	8382	2876	3.69%
2026-08-06	34.50	34.55	-0.15	-0.43%	34.16	35.35	9035	3139	3.98%
2026-08-05	34.66	34.70	0.17	0.49%	34.41	35.96	12170	4239	5.36%
2026-08-04	34.23	34.53	0.34	0.99%	34.02	34.90	13198	4553	5.81%
2026-08-03	32.72	34.19	1.53	4.68%	32.72	35.38	17044	5820	7.50%
2026-07-31	31.65	32.66	0.74	2.32%	31.65	32.94	9370	3055	4.12%
2026-07-30	31.86	31.92	0.11	0.35%	31.46	33.00	13697	4431	6.03%
2026-07-29	31.67	31.81	0.40	1.27%	31.37	31.95	6416	2033	2.82%
2026-07-28	31.48	31.41	-0.07	-0.22%	31.11	32.38	7224	2288	3.18%
2026-07-27	30.39	31.48	0.73	2.37%	30.39	31.51	6220	1943	2.74%
2026-07-24	31.20	30.75	-0.76	-2.41%	30.60	31.49	6423	1984	2.83%
2026-07-23	30.11	31.51	1.39	4.61%	29.98	31.93	13445	4199	5.92%
2026-07-22	30.20	30.12	-0.46	-1.50%	29.98	30.79	9179	2783	4.04%
2026-07-21	30.94	30.58	-0.24	-0.78%	29.10	30.94	15400	4632	6.78%
2026-07-20	31.30	30.82	-0.17	-0.55%	30.31	31.76	12584	3919	5.54%
2026-07-17	32.12	30.99	-1.45	-4.47%	30.56	32.70	10707	3374	4.71%
2026-07-16	32.07	32.44	0.09	0.28%	31.95	32.97	6515	2119	2.87%
2026-07-15	32.41	32.35	-0.06	-0.19%	32.10	33.15	9055	2948	3.99%
2026-07-14	32.88	32.41	-0.60	-1.82%	31.68	32.92	12452	4015	5.48%
2026-07-13	34.80	33.01	-2.28	-6.46%	32.86	34.80	14394	4809	6.34%
2026-07-10	34.80	35.29	0.41	1.18%	34.20	35.92	15478	5419	6.81%
2026-07-09	34.89	34.88	-0.17	-0.49%	33.93	35.33	11989	4145	5.28%
2026-07-08	35.22	35.05	-0.08	-0.23%	34.88	36.83	14493	5144	6.38%
2026-07-07	38.00	35.13	-2.30	-6.14%	35.08	38.15	22058	8015	9.71%
2026-07-06	36.01	37.43	1.30	3.60%	36.01	38.00	21891	8174	9.64%
2026-07-03	36.05	36.13	0.08	0.22%	35.71	36.55	8165	2949	3.59%
2026-07-02	36.28	36.05	-0.22	-0.61%	35.86	36.84	9920	3603	4.37%
2026-07-01	35.36	36.27	0.85	2.40%	35.04	36.99	14172	5121	6.24%
2026-06-30	34.30	35.42	1.02	2.97%	33.51	35.90	15241	5303	6.71%
2026-06-29	34.77	34.40	-0.37	-1.06%	33.36	35.05	15318	5246	6.90%
2026-06-26	35.55	34.77	-1.18	-3.28%	34.60	35.63	12043	4209	5.42%
2026-06-25	37.50	35.95	-1.53	-4.08%	35.87	37.50	15502	5621	6.98%
2026-06-24	38.00	37.48	-0.97	-2.52%	37.11	38.31	12836	4830	5.78%
2026-06-23	38.08	38.45	0.08	0.21%	37.83	38.83	10220	3937	4.60%
2026-06-22	39.57	38.37	-1.53	-3.83%	37.44	39.57	17415	6661	7.84%
2026-06-18	40.23	39.90	-0.39	-0.97%	39.28	40.23	10851	4304	4.89%
2026-06-17	39.70	40.29	0.59	1.49%	39.22	40.78	15630	6259	7.04%
2026-06-16	40.09	39.70	-0.08	-0.20%	39.04	40.09	9533	3763	4.29%
2026-06-15	39.55	39.78	0.23	0.58%	39.47	40.30	11460	4564	5.16%
2026-06-12	39.47	39.55	0.49	1.25%	39.10	40.05	11124	4393	5.01%
2026-06-11	39.59	39.06	-1.52	-3.75%	38.81	40.13	11657	4571	5.25%
2026-06-10	40.50	40.58	-0.10	-0.25%	38.30	40.60	24859	9797	11.19%
2026-06-09	41.00	40.68	-0.29	-0.71%	40.34	41.70	14326	5854	6.45%
2026-06-08	40.60	40.97	-0.43	-1.04%	40.52	42.00	15696	6468	7.07%
2026-06-05	41.85	41.40	-0.04	-0.10%	40.80	42.32	13624	5635	6.13%
2026-06-04	42.84	41.44	-1.41	-3.29%	41.22	43.22	15261	6399	6.87%
2026-06-03	44.30	43.04	-1.27	-2.87%	42.44	44.30	19309	8334	8.70%
2026-06-02	45.36	44.31	-1.46	-3.19%	43.21	45.67	23896	10517	10.76%
2026-06-01	46.00	45.77	-1.41	-2.99%	45.32	48.24	19711	9116	8.88%
2026-05-29	48.00	47.18	0.67	1.44%	46.50	48.80	24808	11852	11.17%
2026-05-28	44.00	46.51	2.51	5.70%	43.99	47.90	26112	12096	11.76%
2026-05-27	45.21	44.00	-1.37	-3.02%	43.62	45.39	12180	5399	5.48%
2026-05-26	46.82	45.37	-1.38	-2.95%	44.38	46.82	18347	8260	8.26%
2026-05-25	47.11	46.75	0.11	0.24%	46.59	47.79	15104	7115	6.80%
2026-05-22	46.96	46.64	0.64	1.39%	46.04	47.43	18829	8796	8.48%
2026-05-21	49.11	46.00	-2.92	-5.97%	45.85	50.11	38209	18422	17.21%
2026-05-20	50.52	48.92	-1.63	-3.22%	48.62	50.52	24362	12000	10.97%
2026-05-19	51.65	50.55	-1.00	-1.94%	50.16	51.65	15750	7980	7.09%
2026-05-18	51.41	51.55	0.45	0.88%	50.90	53.13	23119	11952	10.41%
2026-05-15	52.15	51.10	-0.40	-0.78%	50.53	52.20	18866	9675	8.50%
2026-05-14	52.80	51.50	-1.28	-2.43%	51.50	53.14	17557	9140	7.91%
2026-05-13	51.83	52.78	0.59	1.13%	51.72	54.43	24312	12943	10.95%