因赛集团 (300781) - 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
2026-06-22	28.55	29.65	0.62	2.14%	28.18	29.69	53950	15602	4.45%
2026-06-18	28.22	29.03	0.70	2.47%	27.81	29.54	44821	12966	3.70%
2026-06-17	28.86	28.33	-0.63	-2.18%	28.13	28.96	30001	8522	2.48%
2026-06-16	28.80	28.96	-0.02	-0.07%	28.43	29.16	26510	7663	2.19%
2026-06-15	28.49	28.98	0.94	3.35%	28.05	29.22	34513	9948	2.85%
2026-06-12	28.02	28.04	0.32	1.15%	27.57	28.35	29663	8316	2.45%
2026-06-11	28.31	27.72	-0.94	-3.28%	27.33	28.62	35945	9972	2.97%
2026-06-10	29.50	28.66	-0.87	-2.95%	28.28	29.85	36904	10652	3.05%
2026-06-09	29.31	29.53	0.51	1.76%	28.42	29.68	36487	10675	3.01%
2026-06-08	28.73	29.02	-0.68	-2.29%	28.53	30.00	37043	10818	3.06%
2026-06-05	29.98	29.70	0.02	0.07%	29.00	30.46	38921	11537	3.21%
2026-06-04	30.18	29.68	-0.83	-2.72%	29.46	30.25	37433	11149	3.09%
2026-06-03	31.18	30.51	-0.98	-3.11%	30.24	31.24	47173	14495	3.89%
2026-06-02	32.98	31.49	-1.50	-4.55%	30.85	33.28	63993	20218	5.28%
2026-06-01	32.13	32.99	0.96	3.00%	31.97	33.98	79982	26518	6.60%
2026-05-29	32.27	32.03	-0.15	-0.47%	31.93	33.52	57233	18721	4.72%
2026-05-28	32.19	32.18	0.01	0.03%	31.16	32.70	44704	14229	3.69%
2026-05-27	33.33	32.17	-0.38	-1.17%	32.08	34.20	59678	19694	4.93%
2026-05-26	33.21	32.55	-0.94	-2.81%	31.81	33.38	50638	16427	4.18%
2026-05-25	34.02	33.49	-0.10	-0.30%	33.15	34.92	45142	15233	3.73%
2026-05-22	34.00	33.59	0.05	0.15%	32.93	34.20	45346	15143	3.74%
2026-05-21	35.22	33.54	-1.64	-4.66%	33.45	35.98	57181	19856	4.72%
2026-05-20	36.50	35.18	-1.73	-4.69%	35.03	36.71	54226	19275	4.48%
2026-05-19	35.99	36.91	0.81	2.24%	35.72	37.38	62282	22909	5.14%
2026-05-18	35.20	36.10	0.87	2.47%	35.12	36.31	47698	17084	3.94%
2026-05-15	34.87	35.23	0.53	1.53%	34.70	36.72	64933	23280	5.36%
2026-05-14	37.18	34.70	-1.83	-5.01%	34.68	37.48	51781	18428	4.27%
2026-05-13	36.22	36.53	0.03	0.08%	36.11	37.00	36932	13496	3.05%
2026-05-12	36.81	36.50	-0.62	-1.67%	36.20	37.31	45700	16744	3.77%
2026-05-11	37.00	37.12	0.21	0.57%	36.83	37.77	63653	23641	5.25%
2026-05-08	38.00	36.91	-0.28	-0.75%	36.88	38.35	97837	36770	8.08%
2026-05-07	35.72	37.19	1.74	4.91%	35.30	37.44	87959	32153	7.26%
2026-05-06	34.50	35.45	1.23	3.59%	34.50	35.90	51810	18380	4.28%
2026-04-30	34.01	34.22	-0.11	-0.32%	33.93	34.79	42061	14419	3.47%
2026-04-29	33.25	34.33	1.70	5.21%	33.08	35.06	85666	29525	7.07%
2026-04-28	34.13	32.63	-1.71	-4.98%	32.55	34.24	47811	15821	3.95%
2026-04-27	34.44	34.34	-0.16	-0.46%	33.72	34.52	29768	10188	2.46%
2026-04-24	35.14	34.50	-0.81	-2.29%	33.97	35.29	41631	14360	3.44%
2026-04-23	36.06	35.31	-0.76	-2.11%	35.07	36.50	43731	15584	3.61%
2026-04-22	36.18	36.07	-0.34	-0.93%	35.45	36.30	33898	12153	2.80%
2026-04-21	37.00	36.41	-0.63	-1.70%	36.05	37.22	42398	15435	3.50%
2026-04-20	35.80	37.04	0.91	2.52%	35.80	37.68	61508	22748	5.08%
2026-04-17	35.99	36.13	-0.07	-0.19%	35.58	36.35	38753	13933	3.20%
2026-04-16	35.39	36.20	0.80	2.26%	35.38	36.30	46917	16914	3.87%
2026-04-15	36.11	35.40	-0.58	-1.61%	35.20	36.18	33103	11796	2.73%
2026-04-14	36.33	35.98	0.41	1.15%	35.53	36.50	38695	13915	3.19%
2026-04-13	35.41	35.57	-0.36	-1.00%	35.00	36.00	37390	13301	3.09%
2026-04-10	36.49	35.93	-0.27	-0.75%	35.90	36.86	48043	17452	3.97%
2026-04-09	36.45	36.20	-0.95	-2.56%	35.81	36.94	65383	23653	5.40%
2026-04-08	35.03	37.15	2.90	8.47%	35.01	37.29	96653	35312	7.98%
2026-04-07	33.29	34.25	1.04	3.13%	33.17	34.49	33597	11405	2.77%
2026-04-03	34.65	33.21	-0.99	-2.89%	33.20	34.65	28672	9632	2.37%
2026-04-02	35.35	34.20	-1.35	-3.80%	34.00	35.39	31786	10993	2.62%
2026-04-01	35.99	35.55	0.44	1.25%	35.17	36.06	34825	12349	2.87%
2026-03-31	35.59	35.11	-0.14	-0.40%	35.01	36.15	36854	13102	3.04%
2026-03-30	34.89	35.25	0.01	0.03%	34.41	35.34	31022	10853	2.56%
2026-03-27	34.52	35.24	0.22	0.63%	34.50	35.58	23732	8360	1.96%
2026-03-26	35.71	35.02	-0.73	-2.04%	34.71	36.07	31686	11167	2.62%
2026-03-25	35.28	35.75	0.77	2.20%	35.00	36.10	36838	13152	3.04%
2026-03-24	34.62	34.98	0.96	2.82%	33.98	35.07	32536	11227	2.69%
2026-03-23	35.75	34.02	-2.37	-6.51%	33.70	36.35	42492	14829	3.51%
2026-03-20	37.82	36.39	-1.20	-3.19%	36.36	38.07	36777	13615	3.04%
2026-03-19	37.74	37.59	-0.67	-1.75%	37.36	38.10	29845	11255	2.46%
2026-03-18	37.43	38.26	0.84	2.24%	37.43	38.30	33203	12602	2.74%
2026-03-17	38.18	37.42	-0.57	-1.50%	37.31	38.60	32551	12372	2.69%
2026-03-16	36.90	37.99	0.81	2.18%	36.90	38.00	39539	14876	3.26%