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
2026-06-17	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%
2026-05-11	36.02	34.29	1.54	4.70%	33.85	36.50	305725	107910	22.91%
2026-05-08	31.00	32.75	1.39	4.43%	30.78	33.00	176862	57414	13.26%
2026-05-07	29.73	31.36	1.95	6.63%	29.73	32.35	155852	48637	11.68%
2026-05-06	28.80	29.41	0.97	3.41%	28.25	30.25	118537	34793	8.88%
2026-04-30	29.51	28.44	-0.79	-2.70%	28.07	29.51	102237	29212	7.66%
2026-04-29	28.96	29.23	0.69	2.42%	28.08	29.95	141389	41093	10.60%
2026-04-28	28.88	28.54	-0.31	-1.07%	27.55	28.96	84479	23875	6.33%
2026-04-27	28.89	28.85	-0.23	-0.79%	28.40	29.30	49828	14345	3.73%
2026-04-24	29.25	29.08	-0.46	-1.56%	28.62	29.64	68616	19868	5.11%
2026-04-23	30.01	29.54	-0.71	-2.35%	29.10	30.61	73359	21796	5.46%
2026-04-22	29.16	30.25	0.50	1.68%	29.01	30.35	85136	25407	6.34%
2026-04-21	30.57	29.75	-0.92	-3.00%	29.54	30.57	98861	29445	7.36%
2026-04-20	30.66	30.67	-0.11	-0.36%	30.27	31.00	109569	33574	8.16%
2026-04-17	30.72	30.78	-0.47	-1.50%	30.60	31.08	79524	24504	5.92%
2026-04-16	31.19	31.25	0.23	0.74%	30.39	31.51	138082	42743	10.28%
2026-04-15	33.94	31.02	-2.78	-8.22%	30.80	34.10	231901	74093	17.26%
2026-04-14	33.22	33.80	4.30	14.58%	32.25	35.00	330578	110931	24.61%
2026-04-13	28.79	29.50	0.42	1.44%	28.00	29.68	101935	29400	7.59%
2026-04-10	28.75	29.08	0.61	2.14%	28.46	29.40	109547	31759	8.15%
2026-04-09	28.46	28.47	-0.23	-0.80%	27.72	28.88	74938	21235	5.58%
2026-04-08	26.95	28.70	2.53	9.67%	26.95	28.99	99552	28183	7.41%
2026-04-07	26.21	26.17	0.07	0.27%	26.09	26.74	48612	12825	3.62%
2026-04-03	27.00	26.10	-0.96	-3.55%	25.90	27.20	75434	19806	5.62%
2026-04-02	27.47	27.06	-0.63	-2.28%	26.79	27.87	73744	20060	5.49%
2026-04-01	28.20	27.69	0.11	0.40%	27.32	28.65	73560	20491	5.48%
2026-03-31	28.84	27.58	-1.37	-4.73%	27.56	29.49	100125	28519	7.45%
2026-03-30	27.19	28.95	1.00	3.58%	27.19	29.20	115747	33053	8.62%
2026-03-27	27.62	27.95	-0.47	-1.65%	27.53	28.45	85046	23794	6.33%
2026-03-26	28.15	28.42	0.81	2.93%	27.26	29.66	145850	41408	10.86%
2026-03-25	28.11	27.61	-0.25	-0.90%	27.42	29.06	85202	24040	6.34%
2026-03-24	28.45	27.86	0.48	1.75%	26.93	28.62	81204	22460	6.04%
2026-03-23	28.61	27.38	-1.94	-6.62%	27.06	29.80	108931	30856	8.11%
2026-03-20	30.43	29.32	-0.81	-2.69%	29.30	30.99	88662	26524	6.60%
2026-03-19	31.38	30.13	-2.05	-6.37%	29.90	31.60	112344	34334	8.36%
2026-03-18	29.52	32.18	3.24	11.20%	29.20	33.13	188629	58621	14.04%
2026-03-17	29.84	28.94	-1.24	-4.11%	28.80	30.24	116600	34264	8.68%
2026-03-16	32.20	30.18	-3.21	-9.61%	29.36	32.67	216179	65558	16.09%
2026-03-13	36.85	33.39	-4.61	-12.13%	33.35	37.13	190787	67393	14.20%
2026-03-12	35.70	38.00	1.65	4.54%	35.70	38.85	255154	95474	18.99%
2026-03-11	35.24	36.35	1.10	3.12%	34.19	36.38	163993	58444	12.21%
2026-03-10	34.97	35.25	0.62	1.79%	34.95	36.58	152440	54241	11.35%
2026-03-09	34.00	34.63	-1.35	-3.75%	33.00	34.89	140981	47832	10.49%