融捷股份 (002192) - 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
2026-06-15	90.00	90.90	1.16	1.29%	86.00	92.15	418473	371782	16.15%
2026-06-12	83.66	89.74	6.19	7.41%	82.50	91.67	462704	404135	17.86%
2026-06-11	79.19	83.55	4.36	5.51%	78.01	85.50	379011	311123	14.63%
2026-06-10	79.08	79.19	0.30	0.38%	77.85	81.50	267062	212502	10.31%
2026-06-09	75.43	78.89	4.79	6.46%	74.30	79.87	243363	187842	9.39%
2026-06-08	75.19	74.10	-2.69	-3.50%	72.59	78.85	174009	131279	6.72%
2026-06-05	75.90	76.79	0.69	0.91%	73.28	79.50	225294	172739	8.69%
2026-06-04	78.40	76.10	-2.96	-3.74%	75.82	78.70	181031	138732	6.99%
2026-06-03	79.30	79.06	-1.28	-1.59%	78.28	80.83	164962	131403	6.37%
2026-06-02	81.05	80.34	-1.18	-1.45%	77.40	81.79	179191	141728	6.92%
2026-06-01	80.05	81.52	0.42	0.52%	79.50	83.86	175071	143941	6.76%
2026-05-29	82.30	81.10	-0.71	-0.87%	80.30	84.81	204932	168241	7.91%
2026-05-28	84.00	81.81	-1.03	-1.24%	79.28	85.60	190473	154917	7.35%
2026-05-27	83.00	82.84	-0.26	-0.31%	82.01	87.20	260109	219818	10.04%
2026-05-26	82.34	83.10	-1.23	-1.46%	80.53	84.50	199849	164967	7.71%
2026-05-25	86.16	84.33	-1.21	-1.41%	83.88	87.50	190044	161792	7.33%
2026-05-22	85.94	85.54	-0.25	-0.29%	83.56	87.00	179852	153869	6.94%
2026-05-21	90.40	85.79	-4.63	-5.12%	85.66	91.27	236770	210458	9.14%
2026-05-20	86.66	90.42	2.57	2.93%	86.00	91.79	299083	266272	11.54%
2026-05-19	90.06	87.85	-3.23	-3.55%	86.61	90.70	208910	183587	8.06%
2026-05-18	90.99	91.08	-0.58	-0.63%	89.49	93.19	205171	187675	7.92%
2026-05-15	92.72	91.66	-1.38	-1.48%	90.86	95.27	286393	266840	11.05%
2026-05-14	96.50	93.04	-4.46	-4.57%	93.04	98.20	293120	279022	11.31%
2026-05-13	99.01	97.50	-3.12	-3.10%	96.70	102.78	331689	327438	12.80%
2026-05-12	101.63	100.62	-1.45	-1.42%	96.68	102.00	355596	352216	13.72%
2026-05-11	99.96	102.07	2.97	3.00%	97.68	102.07	396742	396524	15.31%
2026-05-08	105.80	99.10	-6.00	-5.71%	98.82	108.66	438136	448091	16.91%
2026-05-07	111.18	105.10	-6.08	-5.47%	103.08	111.18	413040	435693	15.94%
2026-05-06	115.00	111.18	1.96	1.79%	107.31	115.00	475728	526503	18.36%
2026-04-30	103.85	109.22	9.93	10.00%	102.10	109.22	338496	364620	13.06%
2026-04-29	90.44	99.29	9.03	10.00%	88.88	99.29	399813	375660	15.43%
2026-04-28	90.93	90.26	-0.16	-0.18%	87.01	93.00	340130	305340	13.13%
2026-04-27	89.03	90.42	4.14	4.80%	88.39	94.79	419317	381683	16.18%
2026-04-24	78.97	86.28	7.84	9.99%	78.00	86.28	296814	247716	11.45%
2026-04-23	81.35	78.44	-3.11	-3.81%	77.56	81.44	220384	174117	8.51%
2026-04-22	80.15	81.55	0.88	1.09%	79.18	82.00	241432	195542	9.32%
2026-04-21	82.65	80.67	-1.66	-2.02%	80.08	84.88	333064	273250	12.85%
2026-04-20	85.14	82.33	-2.22	-2.63%	81.50	87.58	303919	253364	11.73%
2026-04-17	80.06	84.55	4.53	5.66%	80.06	88.02	409226	348600	15.79%
2026-04-16	76.29	80.02	4.74	6.30%	75.00	81.80	371898	293953	14.35%
2026-04-15	79.80	75.28	-4.22	-5.31%	74.62	80.15	340047	260366	13.12%
2026-04-14	77.54	79.50	1.18	1.51%	76.35	79.74	354159	275859	13.67%
2026-04-13	72.93	78.32	5.15	7.04%	72.69	79.74	476565	363923	18.39%
2026-04-10	73.00	73.17	0.12	0.16%	71.88	76.00	441340	326488	17.03%
2026-04-09	71.96	73.05	1.37	1.91%	69.50	75.78	391695	285519	15.12%
2026-04-08	69.92	71.68	0.40	0.56%	68.00	71.72	295555	208788	11.41%
2026-04-07	71.43	71.28	-0.01	-0.01%	70.07	72.98	228881	163328	8.83%
2026-04-03	73.20	71.29	-1.03	-1.42%	67.63	73.40	328106	230676	12.66%
2026-04-02	70.67	72.32	1.69	2.39%	69.11	75.55	450096	326824	17.37%
2026-04-01	75.00	70.63	-5.65	-7.41%	70.25	75.71	445671	321481	17.20%
2026-03-31	82.24	76.28	-5.70	-6.95%	75.60	82.80	520137	408273	20.07%
2026-03-30	83.35	81.98	3.98	5.10%	80.03	84.44	630410	517864	24.33%
2026-03-27	73.33	78.00	7.09	10.00%	72.72	78.00	421223	314529	16.26%
2026-03-26	67.06	70.91	6.45	10.01%	65.62	70.91	406672	283952	15.69%
2026-03-25	63.00	64.46	5.86	10.00%	62.60	64.46	381633	244753	14.73%
2026-03-24	57.41	58.60	5.33	10.01%	56.66	58.60	294520	171384	11.37%
2026-03-23	51.99	53.27	0.19	0.36%	51.90	55.98	150373	81071	5.80%
2026-03-20	53.00	53.08	0.76	1.45%	52.21	56.15	155222	83784	5.99%
2026-03-19	54.87	52.32	-3.38	-6.07%	51.90	55.06	116793	61817	4.51%
2026-03-18	56.87	55.70	-0.99	-1.75%	54.80	57.22	86971	48469	3.36%
2026-03-17	58.00	56.69	-1.23	-2.12%	56.61	58.85	116208	67118	4.48%
2026-03-16	57.38	57.92	0.82	1.44%	55.68	58.16	137972	78572	5.32%
2026-03-13	57.36	57.10	0.40	0.71%	56.80	60.22	153480	89734	5.92%
2026-03-12	57.24	56.70	-0.66	-1.15%	56.00	57.75	85646	48462	3.31%
2026-03-11	56.98	57.36	0.30	0.53%	56.01	58.13	139631	80346	5.39%
2026-03-10	56.05	57.06	1.46	2.63%	56.05	57.82	106685	60994	4.12%
2026-03-09	53.13	55.60	0.76	1.39%	51.70	55.89	128564	69040	4.96%