仕净科技 (301030) - 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
2026-04-29	10.80	11.19	0.38	3.52%	10.62	11.70	146980	16449	7.27%
2026-04-28	12.19	10.81	-0.49	-4.34%	10.78	12.33	180831	20508	8.95%
2026-04-27	11.07	11.30	0.23	2.08%	11.00	11.50	85119	9633	4.21%
2026-04-24	11.27	11.07	-0.31	-2.72%	10.76	11.36	77601	8566	3.84%
2026-04-23	11.90	11.38	-0.52	-4.37%	11.31	11.95	77256	8841	3.82%
2026-04-22	11.84	11.90	-0.07	-0.58%	11.82	12.28	70192	8391	3.47%
2026-04-21	12.60	11.97	-0.40	-3.23%	11.82	12.60	98967	11885	4.90%
2026-04-20	12.25	12.37	0.45	3.78%	11.58	12.67	164445	20008	8.14%
2026-04-17	11.50	11.92	0.52	4.56%	11.40	12.34	204350	24512	10.11%
2026-04-16	10.20	11.40	1.23	12.09%	10.15	11.88	236051	26188	11.68%
2026-04-15	10.31	10.17	-0.14	-1.36%	10.15	10.36	45890	4701	2.27%
2026-04-14	10.48	10.31	-0.12	-1.15%	10.22	10.61	57906	5983	2.87%
2026-04-13	10.33	10.43	0.10	0.97%	10.21	10.45	50571	5241	2.50%
2026-04-10	10.38	10.33	0.02	0.19%	10.30	10.54	55823	5821	2.76%
2026-04-09	10.64	10.31	-0.41	-3.82%	10.28	10.70	62550	6507	3.09%
2026-04-08	10.41	10.72	0.54	5.30%	10.32	10.73	76421	8031	3.78%
2026-04-07	9.89	10.18	0.20	2.00%	9.87	10.20	60616	6127	3.00%
2026-04-03	10.52	9.98	-0.44	-4.22%	9.93	10.52	102520	10407	5.07%
2026-04-02	10.76	10.42	-0.44	-4.05%	10.35	10.85	85543	9021	4.23%
2026-04-01	11.06	10.86	0.05	0.46%	10.67	11.17	99319	10745	4.91%
2026-03-31	10.75	10.81	0.08	0.75%	10.68	11.35	123159	13530	6.09%
2026-03-30	10.90	10.73	-0.33	-2.98%	10.47	11.07	98285	10536	4.86%
2026-03-27	10.78	11.06	0.11	1.00%	10.76	11.10	113389	12421	5.61%
2026-03-26	11.76	10.95	-0.81	-6.89%	10.91	11.79	128674	14448	6.37%
2026-03-25	11.90	11.76	-0.11	-0.93%	11.67	12.18	91249	10830	4.51%
2026-03-24	11.74	11.87	0.42	3.67%	11.28	12.03	116231	13541	5.75%
2026-03-23	11.91	11.45	-0.64	-5.29%	11.35	12.16	113013	13341	5.59%
2026-03-20	12.50	12.09	-0.38	-3.05%	12.08	12.77	104003	12829	5.15%
2026-03-19	12.59	12.47	-0.26	-2.04%	12.37	12.83	94070	11827	4.65%
2026-03-18	13.07	12.73	-0.27	-2.08%	12.50	13.21	107862	13738	5.34%
2026-03-17	13.14	13.00	-0.12	-0.91%	12.94	13.77	153980	20602	7.62%
2026-03-16	12.99	13.12	0.24	1.86%	12.74	13.29	121292	15781	6.00%
2026-03-13	12.48	12.88	0.34	2.71%	12.35	13.43	179632	23295	8.89%
2026-03-12	12.30	12.54	0.26	2.12%	12.13	12.80	120647	15050	5.97%
2026-03-11	12.48	12.28	-0.20	-1.60%	12.15	12.53	78675	9716	3.89%
2026-03-10	12.41	12.48	0.22	1.79%	12.26	12.53	63305	7852	3.13%
2026-03-09	12.15	12.26	-0.08	-0.65%	12.04	12.51	98833	12120	4.89%
2026-03-06	11.84	12.34	0.50	4.22%	11.75	12.34	84516	10252	4.18%
2026-03-05	11.99	11.84	0.05	0.42%	11.80	12.20	80970	9678	4.01%
2026-03-04	11.74	11.79	-0.10	-0.84%	11.61	11.98	97095	11430	4.80%
2026-03-03	12.43	11.89	-0.59	-4.73%	11.88	12.70	136292	16622	6.74%
2026-03-02	12.88	12.48	-0.60	-4.59%	12.41	13.52	159869	20333	7.91%
2026-02-27	12.33	13.08	0.62	4.98%	12.27	13.23	210140	27158	10.40%
2026-02-26	14.45	12.46	-2.00	-13.83%	12.39	14.62	345657	45222	17.10%
2026-02-25	14.61	14.46	0.00	0.00%	14.44	15.02	125365	18363	6.20%
2026-02-24	15.12	14.46	-0.44	-2.95%	14.38	15.20	149577	21866	7.40%
2026-02-13	15.47	14.90	-0.84	-5.34%	14.85	15.57	200838	30318	9.94%
2026-02-12	15.04	15.74	0.76	5.07%	14.45	16.40	280326	42856	13.87%
2026-02-11	15.84	14.98	-0.82	-5.19%	14.96	16.01	166159	25291	8.22%
2026-02-10	15.42	15.80	0.15	0.96%	15.30	16.80	262506	42351	12.99%
2026-02-09	14.63	15.65	1.29	8.98%	14.61	15.96	308519	47886	15.27%
2026-02-06	14.04	14.36	0.33	2.35%	13.71	14.74	158588	22790	7.85%
2026-02-05	13.21	14.03	0.69	5.17%	13.12	14.99	266932	38111	13.21%
2026-02-04	12.92	13.34	0.41	3.17%	12.86	13.36	85725	11321	4.24%
2026-02-03	12.58	12.93	0.41	3.27%	12.58	12.93	46565	5975	2.30%
2026-02-02	12.81	12.52	-0.31	-2.42%	12.52	12.88	62308	7905	3.08%
2026-01-30	12.82	12.83	0.01	0.08%	12.50	12.94	65679	8357	3.25%
2026-01-29	12.90	12.82	-0.14	-1.08%	12.64	13.13	65882	8484	3.26%
2026-01-28	13.52	12.96	-0.53	-3.93%	12.93	13.59	72915	9586	3.61%
2026-01-27	13.50	13.49	-0.11	-0.81%	12.90	13.55	82311	10921	4.07%
2026-01-26	14.15	13.60	-0.53	-3.75%	13.45	14.24	100493	13783	4.97%