致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 22:22:59 休市中

立方数科 (300344) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 7.82 8.07 0.59 7.89% 7.82 8.49 949713 77835 14.86%
2025-04-07 8.28 7.48 -1.42 -15.96% 7.16 8.36 905922 70087 14.17%
2025-04-03 8.99 8.90 -1.54 -14.75% 8.88 9.79 1122448 104084 17.56%
2025-04-02 9.76 10.44 0.76 7.85% 9.62 11.12 1043890 109100 16.33%
2025-04-01 10.26 9.68 -0.52 -5.10% 9.64 10.43 721009 71289 11.28%
2025-03-31 10.06 10.20 -0.90 -8.11% 9.33 10.50 936400 92187 14.65%
2025-03-28 10.71 11.10 0.18 1.65% 10.68 11.31 616697 68024 9.65%
2025-03-27 10.90 10.92 0.01 0.09% 10.77 11.45 725832 80633 11.36%
2025-03-26 10.71 10.91 0.03 0.28% 10.71 11.15 688238 75100 10.77%
2025-03-25 12.87 10.88 -1.99 -15.46% 10.68 13.09 1153392 136425 18.04%
2025-03-24 12.16 12.87 0.72 5.93% 12.00 13.10 927749 117594 14.51%
2025-03-21 12.60 12.15 -0.83 -6.39% 12.12 13.27 771258 97142 12.07%
2025-03-20 13.42 12.98 -0.68 -4.98% 12.85 13.62 855515 112932 13.38%
2025-03-19 13.10 13.66 0.55 4.20% 12.83 13.84 1018279 136538 15.93%
2025-03-18 13.89 13.11 -0.60 -4.38% 13.01 14.17 1211378 163353 18.95%
2025-03-17 13.70 13.71 -0.57 -3.99% 13.39 14.28 1199240 165617 18.76%
2025-03-14 12.88 14.28 1.07 8.10% 12.60 15.26 1846366 258353 28.89%
2025-03-13 12.44 13.21 0.63 5.01% 12.30 13.50 1660917 215482 25.98%
2025-03-12 12.61 12.58 0.22 1.78% 12.10 14.65 1888157 248599 29.54%
2025-03-11 11.50 12.36 0.47 3.95% 11.36 12.40 1313237 156428 20.54%
2025-03-10 11.55 11.89 0.37 3.21% 11.32 12.18 1278533 150551 20.00%
2025-03-07 12.06 11.52 -0.97 -7.77% 11.41 12.84 1864020 223985 29.16%
2025-03-06 10.69 12.49 2.08 19.98% 10.21 12.49 1865086 212175 29.18%
2025-03-05 9.66 10.41 0.66 6.77% 9.30 11.20 1306230 132888 20.44%
2025-03-04 9.29 9.75 0.20 2.09% 9.21 9.98 704782 68514 11.03%
2025-03-03 9.42 9.55 0.27 2.91% 9.05 9.88 746574 70612 11.68%
2025-02-28 10.33 9.28 -1.27 -12.04% 9.27 10.85 951975 94484 14.89%
2025-02-27 10.54 10.55 -0.45 -4.09% 10.27 11.28 1282091 137488 20.06%
2025-02-26 9.50 11.00 1.33 13.75% 9.37 11.50 1585087 160044 24.80%
2025-02-25 9.20 9.67 0.14 1.47% 9.19 9.98 982238 95226 15.37%
2025-02-24 10.07 9.53 -1.09 -10.26% 9.30 10.07 1283637 123363 20.08%
2025-02-21 10.49 10.62 -0.01 -0.09% 10.00 11.00 1535050 161869 24.01%
2025-02-20 10.79 10.63 -0.10 -0.93% 10.56 11.88 1892296 210483 29.60%
2025-02-19 10.67 10.73 -0.02 -0.19% 10.33 11.80 2167792 236914 33.91%
2025-02-18 8.98 10.75 1.79 19.98% 8.46 10.75 2335890 228040 36.54%
2025-02-17 9.88 8.96 -0.91 -9.22% 8.78 10.28 1947852 180885 30.47%
2025-02-14 9.09 9.87 0.71 7.75% 8.91 10.99 2215651 223940 34.66%
2025-02-13 8.06 9.16 1.53 20.05% 7.99 9.16 1888484 161604 29.54%
2025-02-12 6.40 7.63 1.27 19.97% 6.35 7.63 1663438 118049 26.02%
2025-02-11 6.57 6.36 -0.25 -3.78% 6.34 6.61 893049 57494 13.97%
2025-02-10 6.50 6.61 0.16 2.48% 6.46 6.85 1010992 66917 15.82%
2025-02-07 6.14 6.45 0.16 2.54% 6.10 6.79 1252486 79630 19.59%
2025-02-06 5.96 6.29 0.53 9.20% 5.91 6.30 1090516 66257 17.06%
2025-02-05 5.71 5.76 0.18 3.23% 5.60 5.83 796132 45553 12.45%
2025-01-27 6.50 5.58 -0.89 -13.76% 5.56 6.54 1084034 64832 16.96%
2025-01-24 6.86 6.47 -0.58 -8.23% 6.27 6.91 1434743 92879 22.45%
2025-01-23 8.70 7.05 -1.67 -19.15% 6.98 8.72 1986797 156520 31.08%
2025-01-22 8.21 8.72 0.12 1.40% 8.08 9.05 1532078 132467 23.97%
2025-01-21 7.93 8.60 0.76 9.69% 7.62 8.60 1615809 131244 25.28%
2025-01-20 8.38 7.84 -0.02 -0.25% 7.50 8.38 1336131 105404 20.90%
2025-01-17 8.21 7.86 -1.30 -14.19% 7.84 8.71 1735006 143128 27.14%
2025-01-16 7.97 9.16 1.53 20.05% 7.74 9.16 2378915 204826 37.22%
2025-01-15 7.80 7.63 0.41 5.68% 7.29 8.45 2304406 181659 36.05%
2025-01-14 6.42 7.22 1.20 19.93% 6.14 7.22 1154790 78425 18.07%
2025-01-13 5.42 6.02 0.72 13.58% 5.36 6.36 1788718 105362 27.98%
2025-01-10 5.30 5.30 0.88 19.91% 5.30 5.30 284497 15078 4.45%
2025-01-09 4.38 4.42 0.03 0.68% 4.35 4.45 179208 7922 2.80%
2025-01-08 4.43 4.39 -0.08 -1.79% 4.24 4.51 222529 9756 3.48%
2025-01-07 4.37 4.47 0.05 1.13% 4.29 4.49 236784 10389 3.70%
2025-01-06 4.33 4.42 0.13 3.03% 4.11 4.49 245976 10696 3.85%
2025-01-03 4.60 4.29 -0.28 -6.13% 4.24 4.65 247958 10845 3.88%
2025-01-02 4.47 4.57 0.12 2.70% 4.38 4.78 361051 16589 5.65%
2024-12-31 4.67 4.45 -0.14 -3.05% 4.45 4.70 188894 8611 2.96%
2024-12-30 4.65 4.59 -0.06 -1.29% 4.44 4.65 191741 8736 3.00%