积成电子 (002339) - 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	10.07	9.89	-0.04	-0.40%	9.83	10.10	136264	13494	2.85%
2026-04-29	9.85	9.93	-0.02	-0.20%	9.57	10.02	185792	18308	3.88%
2026-04-28	10.11	9.95	-0.18	-1.78%	9.85	10.12	167713	16685	3.50%
2026-04-27	10.06	10.13	-0.04	-0.39%	9.90	10.20	159930	16120	3.34%
2026-04-24	10.25	10.17	-0.19	-1.83%	10.11	10.39	170920	17447	3.57%
2026-04-23	10.45	10.36	-0.13	-1.24%	10.17	10.64	194352	20077	4.06%
2026-04-22	10.50	10.49	-0.03	-0.29%	10.33	10.55	189613	19778	3.96%
2026-04-21	10.74	10.52	-0.26	-2.41%	10.36	10.74	208624	21863	4.36%
2026-04-20	10.51	10.78	0.28	2.67%	10.43	10.79	250622	26736	5.23%
2026-04-17	10.50	10.50	-0.09	-0.85%	10.36	10.67	185630	19484	3.88%
2026-04-16	10.49	10.59	0.06	0.57%	10.23	10.59	208877	21859	4.36%
2026-04-15	10.46	10.53	0.07	0.67%	10.46	10.79	311149	33023	6.50%
2026-04-14	10.36	10.46	0.17	1.65%	10.32	10.51	183597	19114	3.83%
2026-04-13	10.21	10.29	0.01	0.10%	10.13	10.39	141036	14475	2.95%
2026-04-10	10.27	10.28	0.07	0.69%	10.25	10.44	168006	17347	3.51%
2026-04-09	10.31	10.21	-0.18	-1.73%	10.13	10.31	177980	18177	3.72%
2026-04-08	10.17	10.39	0.49	4.95%	10.12	10.40	233254	24010	4.87%
2026-04-07	9.75	9.90	0.15	1.54%	9.72	10.00	222235	22009	4.64%
2026-04-03	10.40	9.75	-0.47	-4.60%	9.71	10.41	279953	27678	5.85%
2026-04-02	10.77	10.22	-0.39	-3.68%	10.10	11.01	351458	36896	7.34%
2026-04-01	10.80	10.61	0.12	1.14%	10.51	10.90	201772	21456	4.21%
2026-03-31	10.78	10.49	-0.29	-2.69%	10.49	10.96	261192	27958	5.46%
2026-03-30	10.66	10.78	-0.09	-0.83%	10.29	10.80	286508	30198	5.98%
2026-03-27	10.60	10.87	0.03	0.28%	10.50	10.95	293164	31533	6.12%
2026-03-26	11.41	10.84	-0.72	-6.23%	10.74	11.43	502838	55253	10.50%
2026-03-25	11.43	11.56	0.08	0.70%	11.31	11.67	630774	72670	13.17%
2026-03-24	11.60	11.48	0.45	4.08%	11.12	12.13	831416	96890	17.36%
2026-03-23	11.28	11.03	-0.58	-5.00%	10.91	11.73	385233	43647	8.05%
2026-03-20	12.10	11.61	-0.38	-3.17%	11.61	12.23	412212	48985	8.61%
2026-03-19	12.45	11.99	-0.52	-4.16%	11.90	12.46	554965	67309	11.59%
2026-03-18	11.53	12.51	1.14	10.03%	11.50	12.51	374230	45627	7.82%
2026-03-17	11.85	11.37	-0.45	-3.81%	11.32	11.95	342696	39787	7.16%
2026-03-16	11.99	11.82	-0.11	-0.92%	11.66	12.18	316484	37491	6.61%
2026-03-13	12.60	11.93	-0.67	-5.32%	11.88	12.60	432694	52557	9.04%
2026-03-12	13.08	12.60	-0.46	-3.52%	12.47	13.10	548646	69401	11.46%
2026-03-11	13.20	13.06	-0.05	-0.38%	12.88	13.45	697749	91382	14.57%
2026-03-10	13.12	13.11	-0.10	-0.76%	13.02	13.46	754769	99379	15.76%
2026-03-09	12.66	13.21	0.12	0.92%	12.66	13.55	1184202	155542	24.73%
2026-03-06	12.98	13.09	0.40	3.15%	12.47	13.30	1461258	190785	30.52%
2026-03-05	12.00	12.69	1.15	9.97%	11.91	12.69	1191626	149674	24.89%
2026-03-04	10.41	11.54	1.05	10.01%	10.40	11.54	312295	35326	6.52%
2026-03-03	11.46	10.49	-1.02	-8.86%	10.46	11.51	457035	49608	9.55%
2026-03-02	11.61	11.51	-0.57	-4.72%	11.51	12.01	338322	39529	7.07%
2026-02-27	12.10	12.08	-0.22	-1.79%	11.53	12.16	482248	57170	10.07%
2026-02-26	12.10	12.30	0.16	1.32%	11.97	12.33	431920	52668	9.02%
2026-02-25	12.17	12.14	-0.24	-1.94%	12.06	12.33	461115	56032	9.63%
2026-02-24	12.03	12.38	0.54	4.56%	11.91	12.45	523491	64216	10.93%
2026-02-13	12.08	11.84	-0.43	-3.50%	11.82	12.19	459063	54772	9.59%
2026-02-12	12.54	12.27	-0.01	-0.08%	11.97	12.65	625548	77308	13.07%
2026-02-11	12.70	12.28	-0.36	-2.85%	12.27	12.94	489654	60938	10.23%
2026-02-10	12.89	12.64	-0.31	-2.39%	12.62	13.14	652664	83534	13.63%
2026-02-09	12.67	12.95	0.19	1.49%	12.43	13.36	1168825	151030	24.41%
2026-02-06	11.71	12.76	1.16	10.00%	11.68	12.76	655557	81745	13.69%
2026-02-05	12.02	11.60	-0.72	-5.84%	11.57	12.30	669372	79198	13.98%
2026-02-04	12.30	12.32	0.17	1.40%	12.16	13.13	1083976	136375	22.64%
2026-02-03	11.71	12.15	0.16	1.33%	11.68	12.33	922388	111423	19.26%
2026-02-02	11.36	11.99	1.09	10.00%	11.36	11.99	271075	31908	5.66%
2026-01-30	11.27	10.90	-0.68	-5.87%	10.50	11.37	598539	65104	12.50%
2026-01-29	11.90	11.58	-0.73	-5.93%	11.51	12.15	723932	85615	15.12%
2026-01-28	11.69	12.31	0.51	4.32%	11.58	12.70	944561	115538	19.73%
2026-01-27	11.59	11.80	0.00	0.00%	11.22	12.02	862617	100258	18.02%
2026-01-26	11.59	11.80	0.32	2.79%	11.35	12.31	1397001	165393	29.18%