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
2026-03-20	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%
2026-01-23	42.11	42.19	-0.06	-0.14%	41.60	42.26	23854	9998	10.74%
2026-01-22	42.86	42.25	-0.74	-1.72%	42.01	42.88	23294	9849	10.49%
2026-01-21	42.51	42.99	0.08	0.19%	42.34	43.50	21690	9325	9.77%
2026-01-20	43.61	42.91	-1.51	-3.40%	42.65	44.21	37785	16334	17.01%
2026-01-19	44.06	44.42	0.75	1.72%	43.60	46.45	65771	29655	29.62%
2026-01-16	42.98	43.67	1.51	3.58%	42.25	43.99	58256	25137	26.23%
2026-01-15	40.73	42.16	1.45	3.56%	40.72	42.24	57055	23797	25.69%
2026-01-14	40.44	40.71	0.26	0.64%	40.20	41.08	40628	16498	18.29%
2026-01-13	40.24	40.45	0.11	0.27%	39.88	41.09	45446	18380	20.46%
2026-01-12	40.26	40.34	0.08	0.20%	39.88	40.49	40290	16195	18.14%
2026-01-09	40.50	40.26	-0.12	-0.30%	40.19	40.65	34916	14075	15.72%
2026-01-08	40.61	40.38	0.19	0.47%	39.90	40.96	44982	18128	20.26%
2026-01-07	41.45	40.19	-1.55	-3.71%	40.17	41.88	74606	30542	33.60%
2026-01-06	41.43	41.74	-0.62	-1.46%	41.22	42.60	75620	31539	34.05%
2026-01-05	42.45	42.36	-0.79	-1.83%	42.00	44.97	78795	33932	35.48%
2025-12-31	44.50	43.15	-6.86	-13.72%	42.89	47.47	117207	52511	52.78%
2025-12-30	60.00	50.01	27.72	124.36%	49.99	64.50	166619	94125	-