通用电梯 (300931) - 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
2026-07-24	10.67	10.64	-0.24	-2.21%	10.51	10.97	35279	3775	1.80%
2026-07-23	10.80	10.88	-0.01	-0.09%	10.62	11.34	48137	5269	2.46%
2026-07-22	10.80	10.89	-0.06	-0.55%	10.65	11.26	87187	9575	4.46%
2026-07-21	11.13	10.95	0.19	1.77%	9.00	11.24	147579	15001	7.55%
2026-07-20	13.36	10.76	-2.37	-18.05%	10.50	13.62	119207	14060	6.10%
2026-07-17	15.18	13.13	-1.99	-13.16%	13.02	15.18	81651	11460	4.18%
2026-07-16	15.51	15.12	-0.61	-3.88%	15.02	16.40	62910	9793	3.22%
2026-07-15	15.19	15.73	0.67	4.45%	14.85	15.74	63650	9784	3.26%
2026-07-14	14.99	15.06	0.21	1.41%	14.65	15.28	39708	5937	2.03%
2026-07-13	15.96	14.85	-1.39	-8.56%	14.80	16.08	70740	10838	3.62%
2026-07-10	15.67	16.24	0.39	2.46%	15.61	16.87	94664	15532	4.84%
2026-07-09	15.04	15.85	0.76	5.04%	14.81	15.88	74295	11400	3.80%
2026-07-08	15.89	15.09	-0.62	-3.95%	15.00	16.04	58003	8856	2.97%
2026-07-07	16.22	15.71	-0.51	-3.14%	15.64	16.70	63200	10069	3.23%
2026-07-06	16.72	16.22	-0.55	-3.28%	16.12	16.95	80117	13079	4.10%
2026-07-03	16.17	16.77	0.15	0.90%	16.06	17.55	191566	32092	9.80%
2026-07-02	14.47	16.62	2.14	14.78%	14.30	17.38	260411	43500	13.32%
2026-07-01	14.65	14.48	-0.29	-1.96%	14.40	14.96	54116	7917	2.77%
2026-06-30	14.92	14.77	-0.15	-1.01%	14.41	15.08	55335	8155	2.83%
2026-06-29	15.90	14.92	-0.95	-5.99%	14.83	16.04	58525	8895	2.99%
2026-06-26	16.82	15.87	-1.11	-6.54%	15.78	17.06	88200	14451	4.51%
2026-06-25	15.83	16.98	1.20	7.60%	15.01	17.50	141825	23175	7.25%
2026-06-24	16.00	15.78	-0.17	-1.07%	15.35	16.50	95133	15006	4.87%
2026-06-23	15.90	15.95	-0.09	-0.56%	15.80	16.23	44359	7086	2.27%
2026-06-22	16.57	16.04	-0.21	-1.29%	15.86	16.85	87133	14116	4.46%
2026-06-18	16.69	16.25	-0.52	-3.10%	15.93	16.69	85232	13858	4.36%
2026-06-17	16.48	16.77	0.13	0.78%	15.70	16.79	159048	26042	8.14%
2026-06-16	13.83	16.64	2.77	19.97%	13.78	16.64	217201	34211	11.11%
2026-06-15	14.16	13.87	-0.18	-1.28%	13.73	14.35	46231	6431	2.36%
2026-06-12	14.38	14.05	-0.26	-1.82%	13.92	14.98	56489	8071	2.89%
2026-06-11	14.20	14.31	0.13	0.92%	13.73	15.14	80521	11527	4.12%
2026-06-10	14.28	14.18	-0.04	-0.28%	13.80	14.28	43318	6071	2.22%
2026-06-09	14.35	14.22	-0.13	-0.91%	14.02	14.50	44235	6298	2.26%
2026-06-08	14.44	14.35	-0.65	-4.33%	14.21	14.99	48571	7068	2.48%
2026-06-05	15.00	15.00	-0.05	-0.33%	14.77	15.30	40190	6049	2.06%
2026-06-04	15.60	15.05	-0.55	-3.53%	14.96	15.85	43028	6589	2.20%
2026-06-03	15.23	15.60	0.42	2.77%	15.22	15.97	48081	7546	2.46%
2026-06-02	15.58	15.18	-0.42	-2.69%	15.03	15.72	40988	6249	2.10%
2026-06-01	15.89	15.60	-0.31	-1.95%	15.44	16.12	64689	10174	3.31%
2026-05-29	16.32	15.91	-0.30	-1.85%	15.52	16.85	66571	10579	3.41%
2026-05-28	15.78	16.21	0.49	3.12%	15.58	16.38	61136	9796	3.13%
2026-05-27	15.91	15.72	-0.27	-1.69%	15.51	16.06	43888	6917	2.24%
2026-05-26	16.38	15.99	-0.51	-3.09%	15.87	16.61	55370	8913	2.83%
2026-05-25	16.75	16.50	-0.18	-1.08%	16.38	17.33	77351	12931	3.96%
2026-05-22	16.23	16.68	0.68	4.25%	16.14	17.10	80416	13300	4.11%
2026-05-21	16.40	16.00	-0.32	-1.96%	15.90	17.45	143866	24215	7.36%
2026-05-20	16.67	16.32	-0.87	-5.06%	16.00	16.96	122975	20034	6.29%
2026-05-19	17.04	17.19	0.13	0.76%	16.88	17.56	64498	11059	3.30%
2026-05-18	16.88	17.06	0.08	0.47%	16.55	17.24	75394	12689	3.86%
2026-05-15	17.12	16.98	-0.21	-1.22%	16.79	17.94	146227	25333	7.48%
2026-05-14	16.91	17.19	0.41	2.44%	15.96	17.35	149595	24930	7.80%
2026-05-13	16.61	16.78	0.01	0.06%	16.05	17.75	152613	25269	7.96%
2026-05-12	16.07	16.77	0.79	4.94%	15.69	17.19	130718	21603	6.81%
2026-05-11	15.64	15.98	0.46	2.96%	15.58	16.27	79008	12632	4.12%
2026-05-08	15.50	15.52	0.00	0.00%	15.42	16.19	86834	13669	4.53%
2026-05-07	15.25	15.52	0.23	1.50%	15.09	15.64	67918	10449	3.54%
2026-05-06	15.20	15.29	0.19	1.26%	14.87	15.39	75260	11404	3.92%
2026-04-30	15.63	15.10	-0.41	-2.64%	15.09	15.65	72748	11093	3.79%
2026-04-29	15.40	15.51	0.08	0.52%	15.01	16.08	137282	21377	7.16%
2026-04-28	13.56	15.43	1.74	12.71%	13.29	15.66	197946	29094	10.32%
2026-04-27	13.76	13.69	0.06	0.44%	13.45	13.87	61300	8380	3.31%
2026-04-24	13.12	13.63	0.49	3.73%	12.70	13.75	73729	9811	3.99%
2026-04-23	13.48	13.14	-0.30	-2.23%	13.08	13.56	44972	5952	2.43%
2026-04-22	13.65	13.44	-0.23	-1.68%	13.34	13.72	52483	7082	2.84%
2026-04-21	13.25	13.67	0.50	3.80%	12.88	14.08	112530	15367	6.08%
2026-04-20	13.15	13.17	0.03	0.23%	12.96	13.31	62403	8180	3.37%
2026-04-17	13.18	13.14	-0.01	-0.08%	12.95	13.40	49480	6531	2.67%