肇民科技 (301000) - 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	23.40	21.89	-1.98	-8.29%	21.89	23.46	69038	15531	3.01%
2026-07-23	23.96	23.87	-0.21	-0.87%	23.56	24.20	50441	12033	2.20%
2026-07-22	24.39	24.08	-0.41	-1.67%	23.84	24.49	35146	8458	1.53%
2026-07-21	24.00	24.49	0.37	1.53%	23.23	24.63	57751	13966	2.52%
2026-07-20	25.89	24.12	-1.66	-6.44%	23.50	26.22	57827	14336	2.52%
2026-07-17	26.96	25.78	-1.07	-3.99%	25.62	27.29	52428	13948	2.28%
2026-07-16	25.73	26.85	0.63	2.40%	25.65	27.50	46931	12617	2.04%
2026-07-15	26.40	26.22	-0.06	-0.23%	25.65	26.85	33400	8705	1.45%
2026-07-14	25.82	26.28	0.46	1.78%	25.65	26.38	35028	9132	1.53%
2026-07-13	27.60	25.82	-2.20	-7.85%	25.76	27.62	64472	17167	2.81%
2026-07-10	27.95	28.02	-0.18	-0.64%	27.32	29.38	88733	24978	3.86%
2026-07-09	29.82	28.20	-3.78	-11.82%	27.28	29.82	117442	33137	5.11%
2026-07-08	34.18	31.98	-2.22	-6.49%	31.58	34.30	147717	48083	6.43%
2026-07-07	34.19	34.20	1.32	4.01%	33.73	37.21	154663	54387	6.74%
2026-07-06	34.63	32.88	-2.65	-7.46%	32.88	35.20	93379	31556	4.07%
2026-07-03	32.80	35.53	2.66	8.09%	32.80	37.77	159724	56302	6.96%
2026-07-02	33.20	32.87	0.13	0.40%	32.66	33.96	88094	29414	3.84%
2026-07-01	31.67	32.74	0.73	2.28%	31.67	33.18	73957	24102	3.22%
2026-06-30	30.42	32.01	1.59	5.23%	30.11	32.14	63447	19931	2.76%
2026-06-29	30.99	30.42	-0.46	-1.49%	29.36	31.18	55588	16801	2.42%
2026-06-26	32.20	30.88	-1.63	-5.01%	30.86	32.50	66318	20896	2.89%
2026-06-25	33.03	32.51	-1.06	-3.16%	32.34	34.08	76866	25522	3.35%
2026-06-24	33.20	33.57	0.17	0.51%	31.88	33.79	84213	27755	3.67%
2026-06-23	32.68	33.40	0.50	1.52%	32.30	33.98	103114	34279	4.49%
2026-06-22	33.89	32.90	-0.65	-1.94%	32.39	34.00	69477	22852	3.03%
2026-06-18	33.92	33.55	-0.71	-2.07%	33.28	34.50	102904	34769	4.48%
2026-06-17	34.87	34.26	-0.96	-2.73%	33.60	34.87	126008	42879	5.49%
2026-06-16	29.11	35.22	5.87	20.00%	29.00	35.22	146562	47845	6.38%
2026-06-15	29.11	29.35	0.73	2.55%	28.98	29.47	46586	13617	2.03%
2026-06-12	29.28	28.62	-0.29	-1.00%	28.54	29.79	47675	13872	2.08%
2026-06-11	29.81	28.91	-1.22	-4.05%	28.70	30.08	49997	14576	2.18%
2026-06-10	31.50	30.13	-1.71	-5.37%	29.92	31.77	54814	16717	2.39%
2026-06-09	31.52	32.06	0.25	0.79%	30.86	32.50	72362	22807	3.15%
2026-06-08	31.56	31.81	-0.50	-1.55%	31.27	32.99	72837	23359	3.17%
2026-06-05	30.41	32.31	1.31	4.23%	29.20	33.00	110906	34795	4.83%
2026-06-04	29.53	31.00	1.01	3.37%	29.50	31.60	81302	25031	3.54%
2026-06-03	29.75	29.99	-0.02	-0.07%	29.45	30.74	56952	17137	2.48%
2026-06-02	30.77	30.01	-0.31	-1.02%	29.72	31.62	58117	17668	2.53%
2026-06-01	31.39	30.32	-0.45	-1.46%	30.29	31.60	43613	13421	1.90%
2026-05-29	32.80	30.77	-2.18	-6.62%	30.55	33.17	63967	20114	2.79%
2026-05-28	33.29	32.95	-0.51	-1.52%	31.53	33.29	79692	25795	3.48%
2026-05-27	34.63	33.46	-1.88	-5.32%	32.76	35.39	122605	41503	5.35%
2026-05-26	35.36	35.34	-0.47	-1.31%	34.95	38.29	153669	56337	6.70%
2026-05-25	36.27	35.81	-0.36	-1.00%	34.94	36.46	99672	35591	4.35%
2026-05-22	37.00	36.17	-1.26	-3.37%	35.84	37.50	113208	41182	4.94%
2026-05-21	37.09	37.43	-0.03	-0.08%	36.51	39.15	162482	61738	7.09%
2026-05-20	38.81	37.46	-1.74	-4.44%	36.81	38.81	125452	47069	5.47%
2026-05-19	39.21	39.20	-0.71	-1.78%	38.58	40.50	146250	57672	6.38%
2026-05-18	36.99	39.91	1.09	2.81%	36.90	40.21	214821	83030	9.37%
2026-05-15	35.19	38.82	2.75	7.62%	35.10	40.28	239846	91896	10.46%
2026-05-14	36.60	36.07	-0.79	-2.14%	35.33	38.75	201939	74987	8.81%
2026-05-13	35.19	36.86	1.03	2.87%	35.00	36.86	165876	60218	7.23%
2026-05-12	35.13	35.83	0.35	0.99%	35.01	36.45	171257	61155	7.47%
2026-05-11	34.96	35.48	-0.38	-1.06%	34.81	36.30	205268	72818	8.95%
2026-05-08	33.57	35.86	2.88	8.73%	33.57	38.86	301233	106917	13.14%
2026-05-07	27.69	32.98	5.50	20.01%	27.42	32.98	102309	32103	4.46%
2026-05-06	27.88	27.48	0.12	0.44%	27.39	28.03	39671	10991	1.73%
2026-04-30	27.32	27.36	-0.04	-0.15%	27.13	27.81	39250	10758	1.71%
2026-04-29	27.10	27.40	0.52	1.93%	26.91	27.74	41700	11433	1.82%
2026-04-28	28.90	26.88	-2.47	-8.42%	26.74	28.95	73998	20226	3.23%
2026-04-27	29.10	29.35	0.45	1.56%	28.49	29.55	28791	8403	1.26%
2026-04-24	29.25	28.90	-0.35	-1.20%	28.70	29.30	23738	6866	1.04%
2026-04-23	29.90	29.25	-0.80	-2.66%	29.02	30.10	34573	10156	1.51%
2026-04-22	29.81	30.05	-0.03	-0.10%	29.51	30.08	27728	8279	1.21%
2026-04-21	30.20	30.08	-0.24	-0.79%	29.85	30.40	30525	9179	1.33%
2026-04-20	30.63	30.32	-0.17	-0.56%	30.15	30.65	27708	8408	1.21%
2026-04-17	29.91	30.49	0.45	1.50%	29.66	30.69	38269	11536	1.67%