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
2026-08-21	65.92	72.51	6.59	10.00%	65.33	72.51	278713	197190	10.76%
2026-08-20	67.91	65.92	-1.22	-1.82%	65.57	68.13	136358	90715	5.26%
2026-08-19	69.00	67.14	-3.48	-4.93%	66.85	70.18	172444	117977	6.66%
2026-08-18	73.50	70.62	-3.41	-4.61%	69.66	74.20	281450	201587	10.86%
2026-08-17	74.00	74.03	0.68	0.93%	72.30	74.62	151944	111854	5.86%
2026-08-14	72.19	73.35	2.40	3.38%	71.70	75.19	174978	128150	6.75%
2026-08-13	70.15	70.95	0.74	1.05%	69.45	72.18	161297	114352	6.22%
2026-08-12	70.36	70.21	1.16	1.68%	69.94	72.36	167714	119093	6.47%
2026-08-11	70.02	69.05	-1.19	-1.69%	69.00	70.95	143853	100408	5.55%
2026-08-10	70.70	70.24	0.75	1.08%	69.20	71.86	202012	142618	7.80%
2026-08-07	67.85	69.49	2.54	3.79%	65.91	71.08	217297	149343	8.39%
2026-08-06	67.38	66.95	-0.61	-0.90%	65.91	68.40	151208	101398	5.84%
2026-08-05	64.69	67.56	3.35	5.22%	63.60	67.63	149680	99583	5.78%
2026-08-04	61.70	64.21	2.52	4.08%	61.48	64.49	128131	81568	4.94%
2026-08-03	61.23	61.69	0.17	0.28%	59.53	62.75	113068	69504	4.36%
2026-07-31	63.02	61.52	-1.25	-1.99%	61.52	64.46	162197	101876	6.26%
2026-07-30	65.13	62.77	-2.77	-4.23%	62.53	65.45	157041	100338	6.06%
2026-07-29	64.50	65.54	1.24	1.93%	61.50	66.78	214294	138686	8.27%
2026-07-28	64.80	64.30	-1.03	-1.58%	63.50	67.99	183275	119957	7.07%
2026-07-27	63.00	65.33	3.92	6.38%	61.68	65.60	192637	123262	7.43%
2026-07-24	62.86	61.41	-2.89	-4.49%	61.38	64.27	190400	119251	7.35%
2026-07-23	61.27	64.30	3.90	6.46%	60.74	65.60	283139	180128	10.93%
2026-07-22	57.89	60.40	2.17	3.73%	57.79	61.40	229270	137504	8.85%
2026-07-21	56.19	58.23	2.16	3.85%	53.65	58.48	250081	141280	9.65%
2026-07-20	62.64	56.07	-6.23	-10.00%	56.07	62.69	273587	158743	10.56%
2026-07-17	66.00	62.30	-4.69	-7.00%	62.04	68.19	230520	150040	8.90%
2026-07-16	65.70	66.99	0.57	0.86%	63.95	69.06	263107	174050	10.15%
2026-07-15	70.83	66.42	-4.06	-5.76%	66.39	71.92	239572	164145	9.25%
2026-07-14	71.01	70.48	-1.92	-2.65%	67.00	72.00	264776	184313	10.22%
2026-07-13	72.70	72.40	1.25	1.76%	68.74	73.06	310173	221972	11.97%
2026-07-10	74.00	71.15	-7.91	-10.01%	71.15	74.88	369727	266127	14.27%
2026-07-09	82.00	79.06	-8.78	-10.00%	79.06	84.00	129508	104342	5.00%
2026-07-08	95.76	87.84	-9.76	-10.00%	87.84	96.57	263767	238735	10.18%
2026-07-07	97.97	97.60	3.20	3.39%	96.10	101.00	341911	337392	13.20%
2026-07-06	89.00	94.40	2.81	3.07%	87.80	98.50	305350	289648	11.78%
2026-07-03	93.34	91.59	1.46	1.62%	90.10	95.86	289870	268115	11.19%
2026-07-02	93.77	90.35	-3.81	-4.05%	90.00	94.89	231703	213022	8.94%
2026-07-01	89.40	94.16	4.76	5.32%	85.80	95.73	358518	327431	13.84%
2026-06-30	85.09	89.40	4.31	5.07%	83.52	91.81	271228	238024	10.47%
2026-06-29	81.00	85.09	2.38	2.88%	77.34	86.90	301631	247849	11.64%
2026-06-26	91.90	82.71	-9.19	-10.00%	82.71	92.98	307236	264757	11.86%
2026-06-25	96.11	91.90	-1.49	-1.60%	91.51	98.04	360585	338744	13.92%
2026-06-24	84.92	93.39	8.49	10.00%	82.89	93.39	305257	273664	11.78%
2026-06-23	88.00	84.90	-4.98	-5.54%	84.44	89.52	218878	188671	8.45%
2026-06-22	82.55	89.88	2.79	3.20%	79.00	90.34	364580	306678	14.07%
2026-06-18	86.20	87.09	-2.08	-2.33%	85.20	90.86	287307	250519	11.09%
2026-06-17	87.99	89.17	1.04	1.18%	87.07	92.56	290473	260529	11.21%
2026-06-16	88.45	88.13	-2.77	-3.05%	87.02	91.00	301955	268440	11.65%
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%