朝阳科技 (002981) - 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
2026-05-06	24.73	24.70	0.12	0.49%	24.55	25.28	29571	7353	2.48%
2026-04-30	24.80	24.58	-1.17	-4.54%	24.36	25.00	36891	9086	3.09%
2026-04-29	25.80	25.75	-0.36	-1.38%	25.55	26.06	36039	9295	3.02%
2026-04-28	24.77	26.11	1.44	5.84%	24.62	26.52	82617	21366	6.92%
2026-04-27	24.37	24.67	0.41	1.69%	23.93	24.68	19037	4652	1.59%
2026-04-24	23.99	24.26	0.26	1.08%	23.51	24.40	15713	3763	1.32%
2026-04-23	24.48	24.00	-0.51	-2.08%	23.91	24.51	15930	3837	1.33%
2026-04-22	24.43	24.51	0.08	0.33%	24.22	24.53	10634	2596	0.89%
2026-04-21	24.70	24.43	-0.37	-1.49%	24.15	24.75	16267	3963	1.36%
2026-04-20	24.42	24.80	0.39	1.60%	24.34	25.05	25551	6312	2.14%
2026-04-17	24.40	24.41	-0.05	-0.20%	24.30	24.54	12441	3038	1.04%
2026-04-16	24.29	24.46	0.27	1.12%	24.03	24.56	17446	4251	1.46%
2026-04-15	24.60	24.19	-0.34	-1.39%	24.16	24.64	13502	3297	1.13%
2026-04-14	24.63	24.53	0.03	0.12%	24.28	24.76	17240	4211	1.44%
2026-04-13	24.48	24.50	-0.10	-0.41%	24.30	24.62	18296	4475	1.53%
2026-04-10	24.70	24.60	0.07	0.29%	24.41	25.13	31222	7712	2.61%
2026-04-09	23.99	24.53	0.43	1.78%	23.85	25.27	42067	10421	3.52%
2026-04-08	23.79	24.10	0.79	3.39%	23.65	24.11	18329	4378	1.53%
2026-04-07	23.08	23.31	0.46	2.01%	23.01	23.60	17695	4127	1.48%
2026-04-03	23.50	22.85	-0.57	-2.43%	22.65	23.63	14948	3436	1.25%
2026-04-02	23.66	23.42	-0.34	-1.43%	23.25	24.26	18469	4368	1.55%
2026-04-01	23.98	23.76	0.22	0.93%	23.50	24.01	18193	4307	1.52%
2026-03-31	23.60	23.54	-0.06	-0.25%	23.50	24.09	24968	5930	2.09%
2026-03-30	23.50	23.60	0.03	0.13%	23.20	23.80	13008	3048	1.09%
2026-03-27	22.92	23.57	0.21	0.90%	22.89	23.68	13396	3145	1.12%
2026-03-26	23.70	23.36	-0.41	-1.72%	23.16	23.90	15933	3739	1.33%
2026-03-25	23.48	23.77	0.29	1.24%	23.48	23.90	18291	4340	1.53%
2026-03-24	22.99	23.48	1.09	4.87%	22.41	23.55	32391	7451	2.71%
2026-03-23	23.21	22.39	-1.31	-5.53%	22.30	23.43	31115	7134	2.61%
2026-03-20	24.50	23.70	-0.65	-2.67%	23.60	24.60	27213	6552	2.28%
2026-03-19	24.96	24.35	-0.96	-3.79%	24.21	25.10	25050	6162	2.10%
2026-03-18	25.14	25.31	0.23	0.92%	24.97	25.37	18008	4525	1.51%
2026-03-17	26.00	25.08	-0.67	-2.60%	25.04	26.02	28138	7164	2.36%
2026-03-16	25.23	25.75	0.39	1.54%	25.10	25.76	21845	5577	1.83%
2026-03-13	25.38	25.36	-0.22	-0.86%	25.28	25.85	29042	7418	2.43%
2026-03-12	26.48	25.58	-0.98	-3.69%	25.40	26.48	50740	13127	4.25%
2026-03-11	26.78	26.56	-0.53	-1.96%	26.42	27.00	55154	14654	4.62%
2026-03-10	27.48	27.09	-1.67	-5.81%	26.40	27.48	103210	27651	8.64%
2026-03-09	28.64	28.76	-0.37	-1.27%	27.80	28.90	33211	9403	2.78%
2026-03-06	28.60	29.13	0.44	1.53%	28.59	29.17	21161	6126	1.77%
2026-03-05	29.13	28.69	0.25	0.88%	28.54	29.46	27049	7865	2.27%
2026-03-04	29.01	28.44	-0.90	-3.07%	28.41	29.38	38536	11115	3.23%
2026-03-03	29.85	29.34	-0.52	-1.74%	28.95	31.18	61377	18408	5.14%
2026-03-02	30.51	29.86	-1.06	-3.43%	29.70	30.89	31185	9397	2.61%
2026-02-27	30.80	30.92	0.04	0.13%	30.39	30.96	19634	6032	1.64%
2026-02-26	30.74	30.88	0.14	0.46%	30.66	30.93	18233	5613	1.53%
2026-02-25	30.82	30.74	-0.07	-0.23%	30.61	30.93	19831	6095	1.66%
2026-02-24	30.29	30.81	0.66	2.19%	30.24	31.14	24322	7467	2.04%
2026-02-13	30.00	30.15	0.15	0.50%	29.97	30.60	20388	6195	1.71%
2026-02-12	30.19	30.00	-0.19	-0.63%	29.95	30.29	13857	4173	1.16%
2026-02-11	30.06	30.19	0.09	0.30%	29.66	30.32	17947	5408	1.50%
2026-02-10	29.97	30.10	0.23	0.77%	29.73	30.17	15204	4571	1.27%
2026-02-09	29.96	29.87	0.35	1.19%	29.65	29.96	14060	4192	1.18%
2026-02-06	29.43	29.52	0.11	0.37%	29.06	29.90	21096	6250	1.77%
2026-02-05	29.21	29.41	0.01	0.03%	28.99	29.70	20334	5994	1.70%
2026-02-04	29.41	29.40	-0.10	-0.34%	29.20	29.95	19171	5658	1.61%
2026-02-03	29.56	29.50	0.38	1.30%	29.12	29.73	23308	6856	1.95%
2026-02-02	29.69	29.12	-0.45	-1.52%	29.11	29.88	18536	5472	1.55%
2026-01-30	29.34	29.57	0.15	0.51%	28.93	29.74	18200	5347	1.52%
2026-01-29	29.95	29.42	-0.42	-1.41%	29.27	30.34	23656	7044	1.98%
2026-01-28	30.35	29.84	-0.53	-1.75%	29.69	30.37	19611	5866	1.64%
2026-01-27	30.17	30.37	0.12	0.40%	29.21	30.40	27373	8185	2.29%