盈趣科技 (002925) - 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
2025-09-16	17.65	17.80	0.23	1.31%	17.48	17.85	44183	7822	0.60%
2025-09-15	17.65	17.57	-0.03	-0.17%	17.51	17.72	40713	7161	0.55%
2025-09-12	17.68	17.60	-0.05	-0.28%	17.55	17.89	41208	7290	0.56%
2025-09-11	17.31	17.65	0.34	1.96%	17.16	17.66	47405	8292	0.64%
2025-09-10	17.42	17.31	-0.13	-0.75%	17.30	17.66	39357	6859	0.53%
2025-09-09	17.88	17.44	-0.40	-2.24%	17.36	17.94	42092	7381	0.57%
2025-09-08	17.78	17.84	0.17	0.96%	17.59	17.96	50131	8913	0.68%
2025-09-05	17.11	17.67	0.59	3.45%	16.99	17.69	61697	10751	0.84%
2025-09-04	17.63	17.08	-0.55	-3.12%	16.82	17.85	81643	14158	1.11%
2025-09-03	18.24	17.63	-0.47	-2.60%	17.58	18.24	59418	10627	0.81%
2025-09-02	18.50	18.10	-0.41	-2.22%	17.86	18.50	108917	19721	1.48%
2025-09-01	18.64	18.51	-0.14	-0.75%	18.42	18.75	88038	16313	1.20%
2025-08-29	19.01	18.65	-0.28	-1.48%	18.60	19.05	96150	18049	1.31%
2025-08-28	18.86	18.93	-0.04	-0.21%	18.23	18.99	186553	34744	2.53%
2025-08-27	18.82	18.97	0.17	0.90%	18.66	19.16	195145	36928	2.65%
2025-08-26	18.57	18.80	0.19	1.02%	18.41	18.93	124337	23318	1.69%
2025-08-25	18.68	18.61	0.05	0.27%	18.39	18.80	109914	20419	1.49%
2025-08-22	18.62	18.56	0.00	0.00%	18.34	18.68	100309	18556	1.36%
2025-08-21	18.81	18.56	-0.24	-1.28%	18.43	18.90	125018	23231	1.70%
2025-08-20	18.49	18.80	0.29	1.57%	18.28	18.83	117498	21858	1.60%
2025-08-19	19.01	18.51	-0.60	-3.14%	18.36	19.02	211840	39431	2.88%
2025-08-18	19.44	19.11	-0.29	-1.49%	18.90	19.49	218570	41640	2.97%
2025-08-15	18.93	19.40	0.50	2.65%	18.83	19.44	153231	29541	2.08%
2025-08-14	18.80	18.90	0.04	0.21%	18.48	19.47	162322	30768	2.20%
2025-08-13	18.59	18.86	0.27	1.45%	18.45	18.87	86529	16225	1.18%
2025-08-12	18.50	18.59	0.07	0.38%	18.42	18.98	100927	18855	1.37%
2025-08-11	17.87	18.52	0.49	2.72%	17.77	18.55	145398	26646	1.98%
2025-08-08	19.25	18.03	-0.71	-3.79%	17.99	19.36	234775	43288	3.19%
2025-08-07	18.57	18.74	0.28	1.52%	18.31	18.78	92620	17193	1.26%
2025-08-06	18.48	18.46	-0.05	-0.27%	18.37	18.74	75634	13983	1.03%
2025-08-05	18.11	18.51	0.38	2.10%	18.03	18.60	79387	14573	1.08%
2025-08-04	17.93	18.13	0.08	0.44%	17.84	18.14	51308	9240	0.70%
2025-08-01	18.01	18.05	-0.01	-0.06%	17.82	18.21	72228	13018	0.98%
2025-07-31	18.51	18.06	-0.50	-2.69%	17.96	18.58	107196	19508	1.46%
2025-07-30	18.38	18.56	0.03	0.16%	18.29	19.11	174078	32448	2.36%
2025-07-29	17.52	18.53	1.00	5.70%	17.37	18.60	189390	34288	2.57%
2025-07-28	17.25	17.53	0.27	1.56%	17.04	17.61	75129	13094	1.02%
2025-07-25	17.00	17.26	0.30	1.77%	16.95	17.29	61498	10558	0.84%
2025-07-24	16.88	16.96	0.08	0.47%	16.84	17.02	38867	6585	0.53%
2025-07-23	17.01	16.88	-0.17	-1.00%	16.85	17.08	53559	9095	0.73%
2025-07-22	17.10	17.05	-0.03	-0.18%	16.91	17.20	52372	8919	0.71%
2025-07-21	17.05	17.08	0.04	0.23%	16.96	17.21	55689	9516	0.76%
2025-07-18	17.20	17.04	-0.06	-0.35%	16.90	17.23	53308	9062	0.72%
2025-07-17	16.88	17.10	0.27	1.60%	16.80	17.11	60305	10272	0.82%
2025-07-16	16.82	16.83	0.01	0.06%	16.74	16.92	46160	7771	0.63%
2025-07-15	16.73	16.82	0.06	0.36%	16.51	16.88	52865	8830	0.72%
2025-07-14	16.63	16.76	0.10	0.60%	16.57	16.82	48614	8135	0.66%
2025-07-11	16.65	16.66	0.00	0.00%	16.57	16.73	50508	8409	0.69%
2025-07-10	16.80	16.66	-0.16	-0.95%	16.50	16.83	55773	9272	0.76%
2025-07-09	16.93	16.82	-0.06	-0.36%	16.76	17.01	61065	10297	0.83%
2025-07-08	16.88	16.88	0.01	0.06%	16.82	17.02	60901	10297	0.83%
2025-07-07	16.96	16.87	-0.21	-1.23%	16.70	16.96	66738	11216	0.91%
2025-07-04	17.56	17.08	-0.26	-1.50%	16.99	17.67	93177	16016	1.27%
2025-07-03	17.31	17.34	0.02	0.12%	17.07	17.47	89834	15514	1.22%
2025-07-02	17.80	17.61	-0.33	-1.84%	17.40	17.83	114539	20142	1.56%
2025-07-01	17.80	17.94	-0.04	-0.22%	17.30	18.20	214778	38098	2.92%
2025-06-30	17.01	17.98	1.30	7.79%	16.75	18.25	260276	46049	3.54%
2025-06-27	16.30	16.68	0.44	2.71%	16.15	16.86	76308	12580	1.04%
2025-06-26	16.27	16.24	-0.06	-0.37%	16.18	16.41	47253	7689	0.64%
2025-06-25	16.18	16.30	0.27	1.68%	16.04	16.32	57173	9258	0.78%
2025-06-24	15.61	16.03	0.52	3.35%	15.61	16.10	58567	9336	0.80%
2025-06-23	15.48	15.51	0.03	0.19%	15.30	15.64	47809	7391	0.65%
2025-06-20	15.67	15.48	-0.17	-1.09%	15.45	15.80	51334	7992	0.70%
2025-06-19	16.06	15.65	-0.48	-2.98%	15.55	16.20	63923	10132	0.87%
2025-06-18	16.50	16.13	-0.41	-2.48%	16.00	16.50	94292	15236	1.28%
2025-06-17	16.49	16.54	0.71	4.49%	16.19	16.85	182460	30167	2.48%
2025-06-16	15.63	15.83	0.21	1.34%	15.59	15.99	47179	7472	0.64%
2025-06-13	16.12	15.62	-0.54	-3.34%	15.49	16.20	74957	11782	1.02%
2025-06-12	16.25	16.16	-0.06	-0.37%	16.14	16.45	44077	7178	0.60%
2025-06-11	16.38	16.22	-0.15	-0.92%	16.18	16.48	48718	7948	0.66%
2025-06-10	16.70	16.37	-0.32	-1.92%	16.23	16.91	93695	15522	1.27%
2025-06-09	16.52	16.69	0.34	2.08%	16.38	16.77	79194	13135	1.08%