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
2026-05-07	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%
2026-03-13	38.06	37.18	-1.11	-2.90%	37.10	38.24	43520	16383	3.59%
2026-03-12	38.69	38.29	-0.60	-1.54%	38.10	39.18	43315	16688	3.57%
2026-03-11	39.56	38.89	-1.03	-2.58%	38.87	39.88	62447	24471	5.15%
2026-03-10	40.80	39.92	-0.27	-0.67%	39.58	41.08	88686	35657	7.32%
2026-03-09	39.00	40.19	0.77	1.95%	38.60	40.96	113535	45310	9.37%
2026-03-06	38.59	39.42	0.74	1.91%	38.40	39.59	52084	20356	4.30%
2026-03-05	39.67	38.68	0.22	0.57%	38.52	39.90	45122	17587	3.72%
2026-03-04	38.06	38.46	-0.01	-0.03%	37.90	39.05	46972	18079	3.88%
2026-03-03	41.68	38.47	-3.19	-7.66%	38.34	42.06	90852	35980	7.50%
2026-03-02	41.71	41.66	-1.48	-3.43%	41.14	42.88	76404	31983	6.31%
2026-02-27	42.60	43.14	0.54	1.27%	42.48	43.83	87873	38037	7.25%
2026-02-26	43.03	42.60	-0.42	-0.98%	42.50	43.31	62321	26610	5.14%
2026-02-25	44.01	43.02	-0.99	-2.25%	42.70	44.04	86570	37300	7.14%
2026-02-24	46.88	44.01	-2.38	-5.13%	43.89	46.99	109263	48617	9.02%
2026-02-13	48.15	46.39	-1.43	-2.99%	46.28	49.15	110625	52493	9.13%
2026-02-12	48.00	47.82	-0.69	-1.42%	47.00	49.75	155247	74887	12.81%
2026-02-11	49.01	48.51	-1.58	-3.15%	47.90	50.14	171229	83642	14.13%
2026-02-10	49.35	50.09	0.78	1.58%	47.54	53.22	276999	139693	22.86%
2026-02-09	48.17	49.31	3.19	6.92%	47.41	49.99	210796	103071	17.40%
2026-02-06	46.60	46.12	-1.88	-3.92%	44.94	47.67	137803	63778	11.37%
2026-02-05	46.50	48.00	-0.84	-1.72%	46.50	48.96	132439	63699	10.93%
2026-02-04	51.55	48.84	-5.06	-9.39%	47.70	51.74	251911	124026	20.79%
2026-02-03	53.32	53.90	1.88	3.61%	51.51	54.55	283615	150322	23.41%
2026-02-02	52.00	52.02	-2.65	-4.85%	51.57	56.50	311063	166824	25.67%
2026-01-30	55.33	54.67	0.49	0.90%	52.25	58.06	447788	249523	36.96%
2026-01-29	44.05	54.18	9.03	20.00%	44.03	54.18	348584	182056	28.77%
2026-01-28	45.34	45.15	-1.84	-3.92%	45.00	47.88	220129	102272	18.17%