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
2026-05-15	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%
2026-04-16	29.93	30.04	0.48	1.62%	29.87	30.97	31010	9334	1.35%
2026-04-15	30.03	29.56	-0.29	-0.97%	29.53	30.30	26088	7811	1.14%
2026-04-14	29.95	29.85	0.19	0.64%	29.48	30.11	23825	7069	1.04%
2026-04-13	29.75	29.66	-0.06	-0.20%	29.40	29.78	28370	8397	1.24%
2026-04-10	29.59	29.72	0.33	1.12%	29.55	30.39	36980	11074	1.61%
2026-04-09	29.51	29.39	-0.52	-1.74%	29.18	29.71	34367	10107	1.50%
2026-04-08	28.79	29.91	1.94	6.94%	28.56	29.92	57338	16801	2.50%
2026-04-07	27.84	27.97	0.17	0.61%	27.66	28.30	24184	6753	1.05%
2026-04-03	28.65	27.80	-0.61	-2.15%	27.66	28.65	23331	6523	1.02%
2026-04-02	29.20	28.41	-0.74	-2.54%	28.21	29.25	35743	10246	1.56%
2026-04-01	29.19	29.15	0.49	1.71%	29.01	29.55	38338	11209	1.67%
2026-03-31	28.95	28.66	-0.26	-0.90%	28.66	29.59	32436	9425	1.41%
2026-03-30	28.97	28.92	-0.36	-1.23%	28.77	29.29	26305	7608	1.15%
2026-03-27	28.50	29.28	0.28	0.97%	28.40	29.32	20870	6067	0.91%
2026-03-26	29.48	29.00	-0.40	-1.36%	28.80	29.73	27185	7957	1.19%
2026-03-25	29.38	29.40	0.27	0.93%	29.10	29.92	42049	12383	1.83%
2026-03-24	29.57	29.13	0.41	1.43%	28.10	29.65	41279	11869	1.80%
2026-03-23	29.49	28.72	-1.23	-4.11%	28.50	30.39	48894	14440	2.13%
2026-03-20	31.18	29.95	-0.98	-3.17%	29.93	31.40	32048	9741	1.40%
2026-03-19	31.90	30.93	-1.26	-3.91%	30.72	31.99	35246	11000	1.54%
2026-03-18	32.66	32.19	-0.24	-0.74%	32.01	32.67	21235	6835	0.93%
2026-03-17	33.25	32.43	-0.70	-2.11%	32.36	33.29	17468	5729	0.76%
2026-03-16	32.80	33.13	0.35	1.07%	32.51	33.15	17578	5769	0.77%
2026-03-13	33.02	32.78	-0.45	-1.35%	32.72	33.33	19934	6584	0.87%
2026-03-12	34.21	33.23	-0.89	-2.61%	33.02	34.23	29035	9732	1.27%
2026-03-11	34.37	34.12	-0.23	-0.67%	34.02	34.87	26225	9027	1.14%
2026-03-10	34.39	34.35	0.65	1.93%	33.96	34.55	29297	10043	1.28%
2026-03-09	34.52	33.70	-1.49	-4.23%	33.01	34.98	42566	14300	1.86%
2026-03-06	34.37	35.19	0.61	1.76%	34.36	35.34	20776	7285	0.91%
2026-03-05	35.39	34.58	-0.32	-0.92%	34.41	35.66	25629	8988	1.12%
2026-03-04	34.86	34.90	-0.27	-0.77%	34.86	35.59	22695	7982	0.99%
2026-03-03	36.80	35.17	-1.33	-3.64%	35.00	36.96	32374	11603	1.41%
2026-03-02	37.60	36.50	-1.62	-4.25%	36.48	37.87	36191	13358	1.58%
2026-02-27	37.81	38.12	0.16	0.42%	37.66	38.18	18898	7181	0.82%
2026-02-26	38.58	37.96	-0.60	-1.56%	37.90	38.58	33977	12938	1.48%
2026-02-25	38.65	38.56	-0.05	-0.13%	38.30	39.00	25292	9762	1.10%
2026-02-24	39.99	38.61	-0.89	-2.25%	38.59	40.16	33872	13179	1.48%
2026-02-13	39.71	39.50	-0.27	-0.68%	39.50	40.18	31371	12491	1.37%
2026-02-12	39.39	39.77	0.38	0.96%	39.39	40.57	31867	12782	1.39%
2026-02-11	40.05	39.39	-0.72	-1.80%	39.37	40.22	26580	10549	1.16%
2026-02-10	40.59	40.11	-0.38	-0.94%	40.08	40.68	31472	12698	1.37%
2026-02-09	40.61	40.49	0.14	0.35%	39.79	41.10	59197	23835	2.58%
2026-02-06	38.11	40.35	2.24	5.88%	37.36	41.33	102474	41050	4.47%
2026-02-05	39.50	38.11	-1.85	-4.63%	38.07	39.50	55121	21293	2.40%
2026-02-04	40.94	39.96	-1.34	-3.24%	39.60	40.99	62595	25129	2.73%