泉为科技 (300716) - 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
2025-04-03	10.35	10.51	0.10	0.96%	10.20	10.52	24518	2543	1.53%
2025-04-02	10.60	10.41	-0.21	-1.98%	10.34	10.66	20044	2103	1.25%
2025-04-01	10.49	10.62	0.14	1.34%	10.49	10.76	27461	2920	1.72%
2025-03-31	10.44	10.48	-0.06	-0.57%	10.18	10.65	30946	3221	1.93%
2025-03-28	11.02	10.54	-0.46	-4.18%	10.53	11.17	36443	3913	2.28%
2025-03-27	11.09	11.00	-0.07	-0.63%	10.68	11.20	68034	7432	4.25%
2025-03-26	10.21	11.07	0.80	7.79%	10.19	11.85	96797	10883	6.05%
2025-03-25	10.35	10.27	-0.05	-0.48%	10.13	10.47	24942	2571	1.56%
2025-03-24	10.72	10.32	-0.43	-4.00%	10.09	10.81	38296	3986	2.39%
2025-03-21	11.13	10.75	-0.45	-4.02%	10.74	11.18	41297	4499	2.58%
2025-03-20	11.36	11.20	-0.22	-1.93%	11.15	11.41	41093	4617	2.57%
2025-03-19	11.48	11.42	0.02	0.18%	11.32	11.77	58606	6759	3.66%
2025-03-18	11.42	11.40	-0.02	-0.18%	11.26	11.53	30846	3509	1.93%
2025-03-17	11.29	11.42	0.21	1.87%	11.22	11.76	51036	5839	3.19%
2025-03-14	10.91	11.21	0.25	2.28%	10.85	11.38	38921	4334	2.43%
2025-03-13	11.14	10.96	-0.17	-1.53%	10.80	11.16	37136	4066	2.32%
2025-03-12	11.44	11.13	-0.28	-2.45%	11.10	11.44	39499	4411	2.47%
2025-03-11	11.45	11.41	-0.09	-0.78%	11.15	11.45	30108	3403	1.88%
2025-03-10	11.31	11.50	0.20	1.77%	11.31	11.77	38054	4394	2.38%
2025-03-07	11.62	11.30	-0.26	-2.25%	11.28	11.68	35812	4078	2.24%
2025-03-06	11.61	11.56	0.01	0.09%	11.44	11.69	36402	4217	2.27%
2025-03-05	11.85	11.55	-0.22	-1.87%	11.33	11.85	37292	4279	2.33%
2025-03-04	11.91	11.77	-0.16	-1.34%	11.53	11.93	42864	5024	2.68%
2025-03-03	11.48	11.93	0.61	5.39%	11.48	11.97	63224	7456	3.95%
2025-02-28	11.94	11.32	-0.61	-5.11%	11.32	12.00	36163	4221	2.26%
2025-02-27	12.19	11.93	-0.24	-1.97%	11.67	12.19	50415	5992	3.15%
2025-02-26	11.87	12.17	0.30	2.53%	11.85	12.28	59716	7205	3.73%
2025-02-25	11.72	11.87	-0.06	-0.50%	11.72	12.05	31890	3798	1.99%
2025-02-24	11.95	11.93	-0.06	-0.50%	11.66	12.08	37433	4442	2.34%
2025-02-21	12.24	11.99	-0.20	-1.64%	11.74	12.28	48560	5802	3.03%
2025-02-20	11.96	12.19	0.39	3.31%	11.80	12.28	53340	6467	3.33%
2025-02-19	11.60	11.80	0.23	1.99%	11.50	11.90	31140	3655	1.95%
2025-02-18	11.98	11.57	-0.47	-3.90%	11.51	12.09	34050	4027	2.13%
2025-02-17	12.15	12.04	0.14	1.18%	11.92	12.18	29459	3546	1.84%
2025-02-14	11.85	11.90	0.00	0.00%	11.80	12.07	26811	3193	1.68%
2025-02-13	12.22	11.90	-0.35	-2.86%	11.88	12.26	39869	4794	2.49%
2025-02-12	12.08	12.25	0.09	0.74%	12.01	12.28	37922	4607	2.37%
2025-02-11	12.26	12.16	0.03	0.25%	11.87	12.30	36536	4398	2.28%
2025-02-10	12.24	12.13	-0.10	-0.82%	11.95	12.37	48764	5891	3.05%
2025-02-07	12.08	12.23	0.16	1.33%	11.95	12.75	70514	8719	4.41%
2025-02-06	11.98	12.07	0.26	2.20%	11.48	12.24	71398	8520	4.46%
2025-02-05	11.15	11.81	0.93	8.55%	11.11	12.52	99257	11752	6.20%
2025-01-27	11.67	10.88	-0.80	-6.85%	10.70	11.90	43330	4877	2.71%
2025-01-24	11.45	11.68	0.22	1.92%	11.32	11.91	47572	5532	2.97%
2025-01-23	11.16	11.46	0.40	3.62%	11.12	11.92	53185	6168	3.32%
2025-01-22	11.26	11.06	-0.20	-1.78%	10.99	11.28	22934	2543	1.43%
2025-01-21	11.59	11.26	-0.32	-2.76%	11.14	11.76	23936	2713	1.50%
2025-01-20	11.56	11.58	0.17	1.49%	11.26	11.70	28697	3319	1.79%
2025-01-17	11.71	11.41	-0.30	-2.56%	11.33	11.74	26434	3024	1.65%
2025-01-16	11.75	11.71	0.07	0.60%	11.64	12.00	34883	4112	2.18%
2025-01-15	11.71	11.64	-0.02	-0.17%	11.48	11.98	44477	5220	2.78%
2025-01-14	11.39	11.66	0.43	3.83%	11.14	11.70	38642	4458	2.41%
2025-01-13	11.03	11.23	0.08	0.72%	10.55	11.32	37873	4183	2.37%
2025-01-10	11.88	11.15	-0.63	-5.35%	11.09	12.05	59436	6881	3.71%
2025-01-09	11.07	11.78	0.87	7.97%	11.05	12.09	69742	8065	4.36%
2025-01-08	11.09	10.91	-0.02	-0.18%	10.55	11.18	45300	4930	2.83%
2025-01-07	10.74	10.93	0.38	3.60%	10.61	11.00	37270	4040	2.33%
2025-01-06	10.85	10.55	-0.35	-3.21%	10.06	10.92	53466	5646	3.34%
2025-01-03	11.96	10.90	-1.03	-8.63%	10.83	12.15	73058	8192	4.57%
2025-01-02	12.36	11.93	-0.43	-3.48%	11.71	12.79	50517	6139	3.16%
2024-12-31	12.20	12.36	0.27	2.23%	12.05	12.73	63756	7879	3.98%
2024-12-30	12.83	12.09	-0.65	-5.10%	11.96	12.87	56223	6843	3.51%
2024-12-27	12.50	12.74	0.32	2.58%	12.46	13.16	40075	5152	2.50%
2024-12-26	12.47	12.42	-0.06	-0.48%	12.29	12.73	39805	4973	2.49%
2024-12-25	13.24	12.48	-0.88	-6.59%	12.16	13.54	74647	9312	4.66%