琏升科技 (300051) - 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
2026-05-21	15.86	13.28	-2.45	-15.58%	13.14	16.38	485763	68616	13.22%
2026-05-20	16.44	15.73	-0.60	-3.67%	15.46	17.10	307063	49397	8.36%
2026-05-19	15.40	16.33	0.92	5.97%	15.36	16.41	255678	40775	6.96%
2026-05-18	14.65	15.41	0.78	5.33%	14.65	15.47	174381	26436	4.75%
2026-05-15	15.19	14.63	-0.61	-4.00%	14.16	15.37	216328	31594	5.89%
2026-05-14	15.74	15.24	-0.53	-3.36%	15.20	16.01	189944	29443	5.17%
2026-05-13	16.12	15.77	-0.65	-3.96%	15.18	16.35	316261	49856	8.61%
2026-05-12	16.50	16.42	0.00	0.00%	16.11	17.17	260278	43122	7.08%
2026-05-11	16.62	16.42	0.00	0.00%	16.11	16.77	207992	34293	5.66%
2026-05-08	16.74	16.42	-0.36	-2.15%	16.39	17.10	203713	33976	5.54%
2026-05-07	16.98	16.78	0.04	0.24%	16.52	17.39	211000	35579	5.74%
2026-05-06	16.46	16.74	0.29	1.76%	16.13	17.20	188642	31704	5.13%
2026-04-30	16.22	16.45	0.07	0.43%	15.98	16.70	159513	26149	4.34%
2026-04-29	15.92	16.38	0.66	4.20%	15.49	16.68	248028	40190	6.75%
2026-04-28	16.63	15.72	-0.78	-4.73%	15.64	16.79	242106	39600	6.58%
2026-04-27	16.83	16.50	-0.33	-1.96%	16.06	17.32	217412	35869	5.91%
2026-04-24	18.07	16.83	-1.07	-5.98%	16.55	18.07	292133	49389	7.95%
2026-04-23	18.20	17.90	-0.44	-2.40%	17.55	18.35	309868	55530	8.43%
2026-04-22	17.79	18.34	0.92	5.28%	17.47	18.78	458648	83245	12.47%
2026-04-21	16.95	17.42	0.41	2.41%	16.80	17.78	378937	65497	10.31%
2026-04-20	15.90	17.01	0.73	4.48%	15.90	17.23	471193	78694	12.82%
2026-04-17	16.64	16.28	0.12	0.74%	15.73	16.98	476950	77413	12.97%
2026-04-16	15.73	16.16	0.11	0.69%	15.73	18.00	704203	117425	19.15%
2026-04-15	13.97	16.05	1.88	13.27%	13.97	16.50	637238	99637	17.33%
2026-04-14	13.40	14.17	0.54	3.96%	12.91	14.34	429816	59017	11.69%
2026-04-13	12.22	13.63	1.24	10.01%	12.11	13.99	462726	61066	12.59%
2026-04-10	12.71	12.39	-0.40	-3.13%	12.20	12.84	288342	35939	7.84%
2026-04-09	12.10	12.79	0.49	3.98%	11.95	12.92	351152	44065	9.55%
2026-04-08	12.03	12.30	0.30	2.50%	11.97	12.35	241196	29350	6.56%
2026-04-07	11.68	12.00	0.19	1.61%	11.68	12.38	190932	22912	5.19%
2026-04-03	12.00	11.81	-0.38	-3.12%	11.67	12.19	238380	28342	6.48%
2026-04-02	12.36	12.19	-0.26	-2.09%	11.98	12.60	309066	37772	8.41%
2026-04-01	12.30	12.45	0.27	2.22%	11.56	12.70	493556	60233	13.42%
2026-03-31	11.55	12.18	0.36	3.05%	11.54	12.80	501151	61570	13.63%
2026-03-30	12.00	11.82	-0.27	-2.23%	11.56	12.01	398302	46748	10.83%
2026-03-27	10.92	12.09	1.06	9.61%	10.76	12.25	698110	81891	18.99%
2026-03-26	11.53	11.03	-0.85	-7.15%	10.88	11.53	566720	62633	15.41%
2026-03-25	11.80	11.88	-0.41	-3.34%	11.46	12.51	802930	96196	21.84%
2026-03-24	11.29	12.29	0.96	8.47%	11.29	12.49	849242	102668	23.10%
2026-03-23	10.81	11.33	0.20	1.80%	10.60	11.76	729789	81818	19.85%
2026-03-20	10.75	11.13	0.41	3.82%	10.66	11.62	667657	74715	18.16%
2026-03-19	10.90	10.72	-0.14	-1.29%	10.58	11.06	351706	38047	9.57%
2026-03-18	10.91	10.86	-0.05	-0.46%	10.72	11.26	385252	42172	10.48%
2026-03-17	10.96	10.91	-0.21	-1.89%	10.80	11.73	710513	80098	19.32%
2026-03-16	9.30	11.12	1.85	19.96%	9.30	11.12	645075	66806	17.54%
2026-03-13	9.39	9.27	-0.12	-1.28%	9.21	9.52	96946	9091	2.64%
2026-03-12	9.68	9.39	-0.30	-3.10%	9.32	9.72	130217	12272	3.54%
2026-03-11	9.78	9.69	-0.10	-1.02%	9.64	10.06	174188	17174	4.74%
2026-03-10	9.71	9.79	0.11	1.14%	9.60	9.80	120908	11738	3.29%
2026-03-09	9.33	9.68	0.18	1.89%	9.31	9.71	151548	14409	4.12%
2026-03-06	9.40	9.50	0.03	0.32%	9.33	9.63	109515	10404	2.98%
2026-03-05	9.65	9.47	-0.02	-0.21%	9.33	9.83	125183	11850	3.40%
2026-03-04	9.39	9.49	-0.06	-0.63%	9.30	9.72	170596	16216	4.64%
2026-03-03	9.86	9.55	-0.31	-3.14%	9.54	10.13	173219	16990	4.71%
2026-03-02	9.65	9.86	-0.22	-2.18%	9.63	10.07	158467	15600	4.31%
2026-02-27	9.94	10.08	0.10	1.00%	9.87	10.21	170483	17124	4.64%
2026-02-26	9.98	9.98	0.07	0.71%	9.61	10.06	159245	15728	4.33%
2026-02-25	9.89	9.91	-0.08	-0.80%	9.77	10.17	182408	18150	4.96%
2026-02-24	10.19	9.99	-0.20	-1.96%	9.94	10.48	214307	21708	5.83%
2026-02-13	10.43	10.19	-0.34	-3.23%	10.16	10.61	193832	19948	5.27%
2026-02-12	10.68	10.53	-0.34	-3.13%	10.46	11.09	284954	30459	7.75%
2026-02-11	10.43	10.87	0.47	4.52%	10.26	11.00	484542	52167	13.18%