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
2026-04-30	47.99	46.85	-0.86	-1.80%	46.79	48.00	37079	17476	16.70%
2026-04-29	44.41	47.71	4.34	10.01%	44.41	47.71	43176	20486	19.44%
2026-04-28	44.00	43.37	-0.83	-1.88%	43.00	44.01	13487	5836	6.07%
2026-04-27	44.01	44.20	-0.26	-0.58%	43.00	44.34	13970	6107	6.29%
2026-04-24	45.57	44.46	-1.20	-2.63%	44.00	45.57	15102	6724	6.80%
2026-04-23	47.40	45.66	-1.86	-3.91%	45.25	47.40	22439	10297	10.10%
2026-04-22	48.80	47.52	-1.62	-3.30%	47.18	48.85	25678	12235	11.56%
2026-04-21	47.65	49.14	1.21	2.52%	47.60	49.86	34936	17083	15.73%
2026-04-20	48.31	47.93	1.14	2.44%	47.85	50.50	50252	24574	22.63%
2026-04-17	46.40	46.79	0.71	1.54%	46.09	47.99	23557	11101	10.61%
2026-04-16	46.08	46.08	0.30	0.66%	45.68	46.26	10720	4935	4.83%
2026-04-15	45.72	45.78	0.36	0.79%	45.52	46.47	15323	7045	6.90%
2026-04-14	45.96	45.42	-0.68	-1.48%	44.85	47.88	26239	12087	11.82%
2026-04-13	46.47	46.10	-0.07	-0.15%	45.61	46.67	8681	3990	3.91%
2026-04-10	45.97	46.17	0.42	0.92%	45.75	47.32	10547	4924	4.75%
2026-04-09	46.20	45.75	-0.57	-1.23%	45.43	46.29	9348	4279	4.21%
2026-04-08	44.38	46.32	2.49	5.68%	44.22	46.89	18268	8330	8.23%
2026-04-07	43.75	43.83	0.26	0.60%	43.27	44.35	6721	2945	3.03%
2026-04-03	44.54	43.57	-1.08	-2.42%	43.40	44.59	8252	3613	3.72%
2026-04-02	44.90	44.65	-0.33	-0.73%	44.18	44.99	11151	4977	5.02%
2026-04-01	45.00	44.98	0.49	1.10%	44.71	45.83	8957	4043	4.03%
2026-03-31	46.06	44.49	-1.38	-3.01%	44.10	46.06	15856	7124	7.14%
2026-03-30	45.20	45.87	0.14	0.31%	45.18	46.76	13534	6228	6.09%
2026-03-27	45.55	45.73	-0.41	-0.89%	45.41	46.38	12893	5908	5.81%
2026-03-26	46.00	46.14	0.01	0.02%	44.96	46.98	18500	8511	8.33%
2026-03-25	45.61	46.13	0.61	1.34%	44.55	46.27	29473	13412	13.27%
2026-03-24	43.50	45.52	2.97	6.98%	43.31	46.81	42755	19419	19.25%
2026-03-23	44.58	42.55	-2.07	-4.64%	42.18	45.37	18325	7971	8.25%
2026-03-20	45.67	44.62	-0.76	-1.67%	44.00	46.85	17213	7832	7.75%
2026-03-19	46.68	45.38	-1.75	-3.71%	45.21	47.00	16725	7665	7.53%
2026-03-18	46.88	47.13	0.44	0.94%	45.65	47.21	22515	10436	10.14%
2026-03-17	48.10	46.69	-1.51	-3.13%	46.50	48.84	23826	11390	10.73%
2026-03-16	49.15	48.20	-1.10	-2.23%	47.74	49.60	22442	10875	10.11%
2026-03-13	48.46	49.30	0.50	1.02%	48.46	51.15	25515	12743	11.49%
2026-03-12	50.33	48.80	-1.78	-3.52%	47.70	50.33	36473	17832	16.42%
2026-03-11	51.00	50.58	-0.67	-1.31%	50.28	52.22	37421	19072	16.85%
2026-03-10	50.98	51.25	0.27	0.53%	49.58	52.00	37850	19123	17.04%
2026-03-09	49.74	50.98	0.51	1.01%	49.65	53.98	40435	20665	18.21%
2026-03-06	52.27	50.47	-0.35	-0.69%	49.28	53.30	45248	22983	20.38%
2026-03-05	56.01	50.82	-3.99	-7.28%	50.50	56.40	50878	26556	22.91%
2026-03-04	49.20	54.81	4.98	9.99%	49.09	54.81	25114	13251	11.31%
2026-03-03	54.30	49.83	-4.22	-7.81%	49.82	54.43	37615	19400	16.94%
2026-03-02	54.70	54.05	-2.30	-4.08%	52.52	55.50	47879	25872	21.56%
2026-02-27	55.00	56.35	-0.31	-0.55%	54.34	59.19	58445	32951	26.32%
2026-02-26	56.50	56.66	0.81	1.45%	55.51	61.44	95271	55352	42.90%
2026-02-25	50.56	55.85	5.08	10.01%	50.03	55.85	33497	18087	15.08%
2026-02-24	46.16	50.77	4.62	10.01%	45.15	50.77	54063	26593	24.34%
2026-02-13	46.01	46.15	-0.23	-0.50%	45.87	47.08	13595	6298	6.12%
2026-02-12	47.60	46.38	-0.80	-1.70%	46.30	47.93	24165	11301	10.88%
2026-02-11	45.50	47.18	1.43	3.13%	44.66	48.18	43426	20329	19.56%
2026-02-10	44.85	45.75	0.98	2.19%	44.85	47.77	31454	14559	14.16%
2026-02-09	44.94	44.77	0.17	0.38%	44.15	45.50	19646	8798	8.85%
2026-02-06	43.52	44.60	0.63	1.43%	43.30	45.16	22322	9880	10.05%
2026-02-05	43.42	43.97	0.34	0.78%	42.78	44.50	22256	9741	10.02%
2026-02-04	43.20	43.63	0.35	0.81%	43.00	43.98	15729	6842	7.08%
2026-02-03	43.48	43.28	0.50	1.17%	42.58	44.17	22471	9715	10.12%
2026-02-02	44.69	42.78	-1.90	-4.25%	42.78	46.85	52677	23611	23.72%
2026-01-30	44.10	44.68	0.13	0.29%	43.44	44.99	29749	13183	13.40%
2026-01-29	42.38	44.55	1.79	4.19%	41.47	44.75	44670	19547	20.12%
2026-01-28	42.36	42.76	-0.01	-0.02%	42.36	43.85	28588	12277	12.87%
2026-01-27	42.30	42.77	0.33	0.78%	40.84	42.77	23293	9707	10.49%
2026-01-26	42.12	42.44	0.25	0.59%	41.87	42.52	21571	9116	9.71%