法本信息 (300925) - 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
2026-06-24	17.28	16.35	-0.86	-5.00%	16.06	17.28	149588	24560	4.28%
2026-06-23	17.27	17.21	-0.23	-1.32%	16.82	17.51	142638	24393	4.08%
2026-06-22	17.69	17.44	-0.20	-1.13%	16.82	17.69	154469	26570	4.42%
2026-06-18	17.83	17.64	-0.32	-1.78%	17.31	18.06	129471	22929	3.70%
2026-06-17	18.35	17.96	-0.50	-2.71%	17.68	18.74	197957	35921	5.66%
2026-06-16	17.90	18.46	0.36	1.99%	17.67	18.63	181333	32866	5.19%
2026-06-15	18.09	18.10	0.10	0.56%	17.79	18.38	149114	26913	4.27%
2026-06-12	18.75	18.00	-0.68	-3.64%	18.00	18.93	214076	39270	6.12%
2026-06-11	18.66	18.68	-0.15	-0.80%	18.30	18.83	181143	33649	5.18%
2026-06-10	19.33	18.83	-0.74	-3.78%	18.66	19.56	207298	39521	5.93%
2026-06-09	18.73	19.57	0.95	5.10%	18.46	19.88	373433	71578	10.68%
2026-06-08	17.58	18.62	0.58	3.22%	17.38	19.38	357159	67072	10.22%
2026-06-05	17.08	18.04	0.96	5.62%	16.91	19.33	340719	62531	9.75%
2026-06-04	17.29	17.08	-0.41	-2.34%	16.91	17.59	122581	21122	3.51%
2026-06-03	17.77	17.49	-0.81	-4.43%	17.21	18.08	246771	43294	7.06%
2026-06-02	16.66	18.30	1.65	9.91%	16.26	18.90	305740	54404	8.75%
2026-06-01	15.84	16.65	0.89	5.65%	15.83	17.15	145130	24239	4.15%
2026-05-29	16.61	15.76	-0.81	-4.89%	15.69	16.74	95650	15322	2.74%
2026-05-28	16.73	16.57	-0.21	-1.25%	16.11	16.84	90407	14834	2.59%
2026-05-27	17.33	16.78	-0.76	-4.33%	16.69	17.59	98242	16728	2.81%
2026-05-26	17.63	17.54	-0.22	-1.24%	17.18	17.94	80677	14141	2.31%
2026-05-25	17.69	17.81	0.14	0.79%	17.35	17.93	91245	16122	2.61%
2026-05-22	17.71	17.67	0.06	0.34%	17.46	17.84	78094	13793	2.23%
2026-05-21	18.28	17.61	-0.58	-3.19%	17.57	18.83	120035	21940	3.43%
2026-05-20	18.56	18.19	-0.54	-2.88%	18.15	18.71	85592	15659	2.45%
2026-05-19	18.40	18.73	0.27	1.46%	18.35	18.75	79565	14793	2.28%
2026-05-18	18.14	18.46	0.32	1.76%	17.98	18.64	81560	14989	2.33%
2026-05-15	18.18	18.14	-0.04	-0.22%	17.95	18.53	93024	16988	2.66%
2026-05-14	19.08	18.18	-0.70	-3.71%	18.18	19.25	109575	20305	3.13%
2026-05-13	18.63	18.88	0.18	0.96%	18.43	19.03	97934	18398	2.80%
2026-05-12	19.22	18.70	-0.54	-2.81%	18.55	19.22	134882	25331	3.86%
2026-05-11	19.56	19.24	-0.14	-0.72%	19.10	19.57	127552	24594	3.65%
2026-05-08	19.36	19.38	0.02	0.10%	19.30	19.74	138004	26892	3.95%
2026-05-07	19.07	19.36	0.29	1.52%	18.91	19.38	127635	24443	3.65%
2026-05-06	18.78	19.07	0.50	2.69%	18.73	19.35	130078	24830	3.72%
2026-04-30	18.74	18.57	-0.12	-0.64%	18.54	18.93	96653	18029	2.77%
2026-04-29	18.70	18.69	-0.08	-0.43%	18.63	19.03	93273	17581	2.67%
2026-04-28	19.07	18.77	-0.51	-2.65%	18.63	19.34	132494	25139	3.79%
2026-04-27	19.51	19.28	-0.57	-2.87%	19.23	19.69	197427	38280	5.65%
2026-04-24	18.82	19.85	0.70	3.66%	18.32	21.33	329684	65067	9.97%
2026-04-23	19.60	19.15	-0.61	-3.09%	18.98	19.75	173391	33388	5.25%
2026-04-22	18.64	19.76	1.04	5.56%	18.63	20.34	280546	54720	8.49%
2026-04-21	19.16	18.72	-0.64	-3.31%	18.63	19.21	148889	28040	4.50%
2026-04-20	19.43	19.36	0.88	4.76%	19.11	20.05	264379	51825	8.00%
2026-04-17	18.42	18.48	-0.01	-0.05%	18.23	18.65	68161	12550	2.06%
2026-04-16	18.15	18.49	0.42	2.32%	18.15	18.57	82518	15201	2.50%
2026-04-15	18.35	18.07	-0.20	-1.09%	18.04	18.47	58316	10638	1.76%
2026-04-14	18.29	18.27	0.24	1.33%	18.07	18.40	64286	11712	1.94%
2026-04-13	18.02	18.03	-0.27	-1.48%	17.95	18.23	65020	11755	1.97%
2026-04-10	17.97	18.30	0.49	2.75%	17.95	18.45	96095	17528	2.91%
2026-04-09	18.02	17.81	-0.45	-2.46%	17.74	18.13	63925	11444	1.93%
2026-04-08	17.55	18.26	1.10	6.41%	17.53	18.30	95551	17203	2.89%
2026-04-07	17.03	17.16	0.18	1.06%	17.00	17.34	40020	6887	1.21%
2026-04-03	17.33	16.98	-0.23	-1.34%	16.98	17.57	47009	8043	1.42%
2026-04-02	17.78	17.21	-0.56	-3.15%	17.10	17.78	54167	9414	1.64%
2026-04-01	17.90	17.77	0.29	1.66%	17.65	17.97	49628	8825	1.50%
2026-03-31	17.71	17.48	-0.24	-1.35%	17.45	17.95	44050	7798	1.33%
2026-03-30	17.55	17.72	0.00	0.00%	17.33	17.77	46024	8099	1.39%
2026-03-27	17.23	17.72	0.25	1.43%	17.16	17.84	47814	8424	1.45%
2026-03-26	17.93	17.47	-0.50	-2.78%	17.41	18.10	59627	10539	1.80%
2026-03-25	17.76	17.97	0.21	1.18%	17.76	18.21	71466	12888	2.16%
2026-03-24	17.48	17.76	0.58	3.38%	17.14	17.80	73883	12902	2.23%
2026-03-23	18.18	17.18	-1.35	-7.29%	17.01	18.26	120596	21326	3.65%
2026-03-20	19.60	18.53	-1.08	-5.51%	18.52	19.79	109848	20885	3.32%
2026-03-19	19.81	19.61	-0.42	-2.10%	19.53	19.93	71883	14161	2.17%
2026-03-18	20.03	20.03	0.22	1.11%	19.67	20.06	65259	12956	1.97%
2026-03-17	19.87	19.81	-0.02	-0.10%	19.71	20.08	79617	15836	2.41%