致敬每一个财富自由的梦想,祝大家早日进化为游资

顾地科技 (002694) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.70 4.74 0.05 1.07% 4.70 4.79 52981 2512 0.74%
2025-07-31 4.77 4.69 -0.07 -1.47% 4.67 4.82 63436 2998 0.88%
2025-07-30 4.83 4.76 -0.06 -1.24% 4.73 4.84 76929 3672 1.07%
2025-07-29 4.97 4.82 -0.11 -2.23% 4.77 4.98 82316 3974 1.15%
2025-07-28 4.95 4.93 0.02 0.41% 4.87 4.95 70450 3462 0.98%
2025-07-25 4.97 4.91 -0.06 -1.21% 4.89 5.00 66151 3259 0.92%
2025-07-24 4.92 4.97 0.02 0.40% 4.92 5.07 98360 4899 1.37%
2025-07-23 5.13 4.95 -0.17 -3.32% 4.93 5.14 101574 5073 1.41%
2025-07-22 5.06 5.12 0.06 1.19% 5.05 5.15 79291 4045 1.10%
2025-07-21 4.90 5.06 0.19 3.90% 4.88 5.17 117006 5889 1.63%
2025-07-18 4.93 4.87 -0.04 -0.81% 4.84 4.95 64150 3134 0.89%
2025-07-17 4.89 4.91 0.03 0.61% 4.87 4.95 48719 2388 0.68%
2025-07-16 4.81 4.88 0.04 0.83% 4.81 4.89 64230 3123 0.89%
2025-07-15 4.92 4.84 -0.16 -3.20% 4.80 4.94 91159 4417 1.27%
2025-07-14 5.03 5.00 -0.03 -0.60% 4.96 5.05 56937 2844 0.79%
2025-07-11 5.05 5.03 0.00 0.00% 4.99 5.09 66555 3351 0.93%
2025-07-10 5.07 5.03 -0.04 -0.79% 5.00 5.10 52367 2635 0.73%
2025-07-09 5.04 5.07 0.06 1.20% 5.01 5.12 74160 3752 1.03%
2025-07-08 4.93 5.01 0.13 2.66% 4.89 5.02 81323 4047 1.13%
2025-07-07 4.86 4.88 0.06 1.24% 4.80 4.89 47048 2281 0.65%
2025-07-04 4.93 4.82 -0.11 -2.23% 4.80 4.95 57534 2795 0.80%
2025-07-03 4.87 4.93 0.11 2.28% 4.84 4.96 68306 3345 0.95%
2025-07-02 4.86 4.82 -0.02 -0.41% 4.78 4.88 53293 2567 0.74%
2025-07-01 4.92 4.84 -0.05 -1.02% 4.80 4.94 57809 2801 0.80%
2025-06-30 4.84 4.89 0.04 0.82% 4.77 4.92 101966 4945 1.42%
2025-06-27 4.80 4.85 0.08 1.68% 4.79 5.21 102934 5034 1.43%
2025-06-26 4.75 4.77 0.05 1.06% 4.69 4.90 91238 4372 1.27%
2025-06-25 4.74 4.72 -0.03 -0.63% 4.70 4.81 56449 2675 0.79%
2025-06-24 4.60 4.75 0.17 3.71% 4.60 4.76 72964 3441 1.02%
2025-06-23 4.57 4.58 0.01 0.22% 4.49 4.60 67911 3095 0.94%
2025-06-20 4.53 4.57 0.05 1.11% 4.48 4.61 75310 3424 1.05%
2025-06-19 4.64 4.52 -0.06 -1.31% 4.50 4.64 60293 2748 0.84%
2025-06-18 4.66 4.58 -0.08 -1.72% 4.57 4.67 38372 1764 0.53%
2025-06-17 4.73 4.66 -0.02 -0.43% 4.62 4.73 53422 2483 0.74%
2025-06-16 4.70 4.68 -0.02 -0.43% 4.63 4.75 67338 3157 0.94%
2025-06-13 4.85 4.70 -0.16 -3.29% 4.60 4.90 91491 4377 1.27%
2025-06-12 4.78 4.86 0.10 2.10% 4.72 4.95 114789 5572 1.60%
2025-06-11 4.72 4.76 0.06 1.28% 4.70 4.91 116684 5584 1.62%
2025-06-10 4.65 4.70 0.08 1.73% 4.57 4.72 115831 5391 1.61%
2025-06-09 4.55 4.62 0.09 1.99% 4.47 4.62 61165 2801 0.85%
2025-06-06 4.47 4.53 0.08 1.80% 4.44 4.54 73800 3323 1.03%
2025-06-05 4.55 4.45 -0.04 -0.89% 4.42 4.55 66293 2953 0.92%
2025-06-04 4.52 4.49 0.02 0.45% 4.46 4.54 59734 2686 0.83%
2025-06-03 4.54 4.47 -0.02 -0.45% 4.45 4.57 62769 2826 0.87%
2025-05-30 4.57 4.49 -0.07 -1.54% 4.49 4.59 51638 2337 0.72%
2025-05-29 4.52 4.56 0.02 0.44% 4.51 4.64 61688 2833 0.86%
2025-05-28 4.57 4.54 -0.04 -0.87% 4.50 4.62 41320 1883 0.57%
2025-05-27 4.58 4.58 0.00 0.00% 4.52 4.60 56796 2591 0.79%
2025-05-26 4.59 4.58 0.00 0.00% 4.55 4.68 66168 3044 0.92%
2025-05-23 4.63 4.58 0.00 0.00% 4.56 4.66 52016 2399 0.72%
2025-05-22 4.66 4.58 -0.08 -1.72% 4.56 4.72 63896 2945 0.89%
2025-05-21 4.69 4.66 -0.03 -0.64% 4.61 4.71 45251 2104 0.63%
2025-05-20 4.66 4.69 0.04 0.86% 4.60 4.72 51521 2403 0.72%
2025-05-19 4.56 4.65 0.08 1.75% 4.55 4.69 72746 3364 1.01%
2025-05-16 4.55 4.57 0.07 1.56% 4.47 4.58 69682 3164 0.97%
2025-05-15 4.46 4.50 0.02 0.45% 4.43 4.52 43238 1937 0.60%
2025-05-14 4.47 4.48 0.02 0.45% 4.43 4.53 62252 2785 0.87%
2025-05-13 4.52 4.46 0.00 0.00% 4.41 4.53 49835 2223 0.69%
2025-05-12 4.48 4.46 0.02 0.45% 4.40 4.50 42880 1904 0.60%
2025-05-09 4.58 4.44 -0.11 -2.42% 4.42 4.58 60849 2719 0.85%
2025-05-08 4.39 4.55 0.17 3.88% 4.34 4.62 114448 5150 1.59%
2025-05-07 4.43 4.38 0.00 0.00% 4.37 4.55 111652 4941 1.55%
2025-05-06 4.30 4.38 0.20 4.78% 4.19 4.47 129063 5661 1.80%
2025-04-30 4.30 4.18 -0.07 -1.65% 4.18 4.38 144765 6207 2.01%
2025-04-29 4.16 4.25 0.11 2.66% 4.10 4.55 219611 9650 3.06%
2025-04-28 4.16 4.14 -0.05 -1.19% 4.11 4.33 66125 2779 0.92%
2025-04-25 4.24 4.19 -0.07 -1.64% 4.18 4.29 38163 1613 0.53%
2025-04-24 4.24 4.26 0.01 0.24% 4.17 4.26 52505 2216 0.95%