春晖智控 (300943) - 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
2026-08-20	30.17	31.00	1.10	3.68%	29.38	32.40	146786	45357	11.00%
2026-08-19	33.50	29.90	-4.33	-12.65%	29.55	33.60	164314	51193	12.32%
2026-08-18	33.78	34.23	1.03	3.10%	31.74	34.54	195267	64697	14.63%
2026-08-17	28.76	33.20	4.53	15.80%	28.68	34.08	225617	70847	16.91%
2026-08-14	28.80	28.67	0.37	1.31%	28.11	29.50	123893	35592	9.29%
2026-08-13	30.31	28.30	0.13	0.46%	28.29	32.15	196135	58051	14.70%
2026-08-12	27.72	28.17	0.36	1.29%	27.56	28.70	86594	24381	6.49%
2026-08-11	27.91	27.81	-0.39	-1.38%	27.48	28.80	98722	27661	7.40%
2026-08-10	29.01	28.20	0.13	0.46%	27.58	29.97	136278	38814	10.21%
2026-08-07	27.20	28.07	1.27	4.74%	25.80	28.34	124889	34261	9.36%
2026-08-06	26.16	26.80	0.26	0.98%	25.61	27.41	110536	29420	8.28%
2026-08-05	24.90	26.54	1.44	5.74%	24.59	26.97	149465	39127	11.20%
2026-08-04	23.01	25.10	2.75	12.30%	22.35	25.38	164858	39843	12.36%
2026-08-03	21.78	22.35	0.41	1.87%	21.58	23.05	119486	26560	8.96%
2026-07-31	21.30	21.94	2.06	10.36%	21.00	23.33	200878	45175	15.06%
2026-07-30	22.27	19.88	-2.79	-12.31%	19.82	22.54	159016	33140	11.92%
2026-07-29	23.27	22.67	-0.19	-0.83%	21.84	24.80	167990	38394	12.59%
2026-07-28	24.20	22.86	-1.55	-6.35%	22.60	24.40	89363	20940	6.70%
2026-07-27	23.03	24.41	1.40	6.08%	22.35	24.50	101089	23748	7.58%
2026-07-24	23.97	23.01	-1.18	-4.88%	22.50	24.05	122997	28636	9.22%
2026-07-23	23.74	24.19	0.69	2.94%	23.73	26.50	165088	40881	12.37%
2026-07-22	24.29	23.50	-1.22	-4.94%	23.15	25.05	133518	32265	10.01%
2026-07-21	23.32	24.72	1.86	8.14%	19.36	24.74	191654	42691	14.36%
2026-07-20	27.37	22.86	-3.97	-14.80%	22.20	27.58	175436	43126	13.15%
2026-07-17	30.06	26.83	-3.72	-12.18%	26.64	30.25	111892	31741	8.39%
2026-07-16	32.34	30.55	-2.13	-6.52%	30.00	33.25	93714	29504	7.02%
2026-07-15	34.53	32.68	-1.25	-3.68%	32.20	34.63	85751	28448	6.43%
2026-07-14	35.51	33.93	-1.25	-3.55%	32.14	35.92	98116	33244	7.35%
2026-07-13	41.25	35.18	-6.80	-16.20%	34.99	41.48	156089	58241	11.70%
2026-07-10	45.45	41.98	-3.43	-7.55%	41.98	45.97	114295	50139	8.57%
2026-07-09	42.75	45.41	2.97	7.00%	41.60	45.77	94538	40912	7.09%
2026-07-08	46.80	42.44	-4.02	-8.65%	41.96	46.90	111890	48877	8.39%
2026-07-07	50.68	46.46	-3.96	-7.85%	45.77	50.99	154938	74320	11.61%
2026-07-06	47.66	50.42	4.12	8.90%	47.50	51.99	169011	84615	12.67%
2026-07-03	45.10	46.30	1.45	3.23%	44.27	48.88	131178	60922	9.83%
2026-07-02	44.43	44.85	-2.15	-4.57%	43.56	48.86	212475	98069	15.92%
2026-07-01	50.02	47.00	2.05	4.56%	45.66	53.94	326805	159909	24.49%
2026-06-30	44.93	44.95	0.70	1.58%	43.92	46.00	86222	38679	6.46%
2026-06-29	45.25	44.25	-0.78	-1.73%	42.41	45.75	125995	55122	9.44%
2026-06-26	47.03	45.03	-2.37	-5.00%	44.78	47.74	104872	48160	7.86%
2026-06-25	45.15	47.40	2.58	5.76%	44.85	49.30	161377	76534	12.09%
2026-06-24	45.00	44.82	-0.48	-1.06%	42.50	45.30	123725	54330	9.27%
2026-06-23	46.01	45.30	-0.39	-0.85%	44.82	47.45	159382	73474	11.95%
2026-06-22	41.87	45.69	4.29	10.36%	41.41	45.94	236366	104586	17.72%
2026-06-18	34.22	41.40	6.90	20.00%	34.10	41.40	220110	86091	16.50%
2026-06-17	35.58	34.50	-0.81	-2.29%	33.68	36.12	86869	30019	6.51%
2026-06-16	36.00	35.31	0.32	0.91%	34.89	36.00	59640	21041	4.47%
2026-06-15	31.30	34.99	3.92	12.62%	31.30	35.00	95700	32005	7.17%
2026-06-12	32.87	31.07	-1.11	-3.45%	31.01	33.75	83303	26759	6.24%
2026-06-11	33.39	32.18	-1.81	-5.33%	31.88	33.89	77263	25178	5.79%
2026-06-10	34.20	33.99	-0.79	-2.27%	33.00	34.48	67368	22713	5.05%
2026-06-09	35.96	34.78	-0.47	-1.33%	34.05	36.20	69766	24258	5.23%
2026-06-08	36.50	35.25	-3.16	-8.23%	34.48	37.60	100297	36046	7.52%
2026-06-05	38.87	38.41	-0.77	-1.97%	38.01	41.50	116066	45915	8.70%
2026-06-04	37.39	39.18	1.00	2.62%	36.50	39.26	84532	32182	6.34%
2026-06-03	37.81	38.18	0.46	1.22%	37.00	39.25	94601	36258	7.09%
2026-06-02	38.91	37.72	-1.64	-4.17%	36.89	39.71	87828	33388	6.58%
2026-06-01	38.30	39.36	1.14	2.98%	38.00	40.88	94296	37506	7.07%
2026-05-29	39.69	38.22	-1.79	-4.47%	38.00	41.77	105608	42063	7.92%
2026-05-28	39.26	40.01	0.39	0.98%	38.66	40.72	84416	33477	6.33%
2026-05-27	40.00	39.75	-0.71	-1.75%	39.59	41.86	105234	42770	7.89%
2026-05-26	41.13	40.46	-0.92	-2.22%	40.01	43.50	160540	66299	12.03%
2026-05-25	42.94	41.38	1.27	3.17%	40.18	43.86	151014	62350	11.32%
2026-05-22	37.70	40.11	4.23	11.79%	36.56	40.97	198437	78525	14.87%
2026-05-21	39.14	35.88	-2.87	-7.41%	35.50	40.50	141148	53537	10.58%
2026-05-20	37.50	38.75	0.90	2.38%	37.20	38.97	89170	34094	6.68%
2026-05-19	37.69	37.85	0.16	0.42%	36.99	38.66	97542	36807	7.31%
2026-05-18	38.67	37.69	-1.13	-2.91%	36.65	38.95	141621	53061	10.61%
2026-05-15	38.85	38.82	0.42	1.09%	38.01	39.75	155823	60632	11.68%
2026-05-14	40.00	38.40	-0.52	-1.34%	38.01	40.08	145669	56659	10.92%
2026-05-13	35.23	38.92	2.59	7.13%	35.23	40.20	233028	89189	17.47%
2026-05-12	36.00	36.33	2.04	5.95%	35.25	38.38	222706	81811	16.69%