义翘神州 (301047) - 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
2025-04-08	58.98	60.44	1.95	3.33%	58.98	61.90	14611	8824	1.22%
2025-04-07	62.66	58.49	-7.65	-11.57%	57.50	63.88	25604	15525	2.14%
2025-04-03	66.75	66.14	-0.94	-1.40%	65.86	68.25	13771	9204	1.15%
2025-04-02	66.86	67.08	-0.18	-0.27%	66.54	67.40	13222	8852	1.11%
2025-04-01	64.25	67.26	3.42	5.36%	64.00	68.48	28336	19040	2.37%
2025-03-31	64.61	63.84	-1.76	-2.68%	63.10	65.12	11713	7508	0.98%
2025-03-28	66.00	65.60	-0.25	-0.38%	65.42	67.30	17598	11709	1.47%
2025-03-27	64.55	65.85	1.40	2.17%	63.60	65.99	15014	9812	1.26%
2025-03-26	63.40	64.45	0.57	0.89%	63.40	65.40	9833	6370	0.82%
2025-03-25	63.54	63.88	0.21	0.33%	63.10	63.95	5658	3597	0.47%
2025-03-24	63.88	63.67	-0.13	-0.20%	62.82	64.16	7558	4793	0.63%
2025-03-21	64.09	63.80	-0.44	-0.68%	63.31	64.52	6700	4278	0.56%
2025-03-20	65.15	64.24	-1.07	-1.64%	64.18	65.40	7824	5059	0.65%
2025-03-19	64.88	65.31	0.13	0.20%	64.75	65.54	5984	3900	0.50%
2025-03-18	64.48	65.18	1.03	1.61%	64.17	66.66	13609	8922	1.14%
2025-03-17	64.30	64.15	0.01	0.02%	63.79	64.48	5410	3467	0.45%
2025-03-14	63.12	64.14	1.03	1.63%	62.81	64.16	7009	4463	0.59%
2025-03-13	63.77	63.11	-0.59	-0.93%	62.71	63.96	6131	3869	0.51%
2025-03-12	64.79	63.70	-0.85	-1.32%	63.68	64.80	8383	5378	0.70%
2025-03-11	64.12	64.55	-0.40	-0.62%	64.03	64.70	5916	3806	0.49%
2025-03-10	64.80	64.95	0.32	0.50%	64.51	66.33	7025	4570	0.59%
2025-03-07	65.00	64.63	-0.83	-1.27%	64.36	65.60	7819	5075	0.65%
2025-03-06	63.85	65.46	1.51	2.36%	63.70	65.70	17794	11587	1.49%
2025-03-05	63.55	63.95	0.40	0.63%	62.40	64.20	13431	8460	1.12%
2025-03-04	62.43	63.55	0.65	1.03%	62.41	63.69	7513	4754	0.63%
2025-03-03	62.26	62.90	0.64	1.03%	62.15	63.77	12336	7793	1.03%
2025-02-28	64.51	62.26	-2.10	-3.26%	62.04	65.19	12674	8035	1.06%
2025-02-27	64.71	64.36	-0.47	-0.72%	63.37	64.79	11792	7562	0.99%
2025-02-26	63.16	64.83	1.68	2.66%	62.75	65.80	17074	10960	1.43%
2025-02-25	63.26	63.15	-0.71	-1.11%	62.73	63.52	9100	5748	0.76%
2025-02-24	65.61	63.86	-1.17	-1.80%	63.45	65.62	10633	6804	0.89%
2025-02-21	63.78	65.03	1.63	2.57%	63.78	66.50	15185	9902	1.27%
2025-02-20	62.60	63.40	0.82	1.31%	62.39	63.95	9853	6263	0.82%
2025-02-19	62.18	62.58	0.68	1.10%	61.67	63.38	8439	5274	0.71%
2025-02-18	63.81	61.90	-1.95	-3.05%	61.72	63.86	8226	5155	0.69%
2025-02-17	64.08	63.85	0.19	0.30%	63.56	65.48	13271	8550	1.11%
2025-02-14	61.85	63.66	1.57	2.53%	61.70	64.35	12503	7931	1.05%
2025-02-13	62.80	62.09	-0.62	-0.99%	62.00	62.89	6144	3829	0.51%
2025-02-12	62.68	62.71	0.03	0.05%	62.14	62.85	6758	4219	0.57%
2025-02-11	63.38	62.68	-0.79	-1.24%	62.18	63.45	6794	4252	0.57%
2025-02-10	62.44	63.47	1.04	1.67%	62.40	64.10	11885	7524	0.99%
2025-02-07	60.37	62.43	1.97	3.26%	60.15	63.21	17694	10990	1.48%
2025-02-06	59.50	60.46	0.74	1.24%	59.07	60.52	6712	4023	0.56%
2025-02-05	59.96	59.72	0.22	0.37%	59.43	60.15	4754	2842	0.40%
2025-01-27	59.90	59.50	-0.40	-0.67%	59.45	60.55	5028	3020	0.42%
2025-01-24	59.65	59.90	0.20	0.34%	59.26	59.97	4573	2731	0.38%
2025-01-23	59.76	59.70	0.36	0.61%	59.61	60.32	5032	3019	0.42%
2025-01-22	59.65	59.34	-0.38	-0.64%	58.90	59.65	3918	2321	0.33%
2025-01-21	60.04	59.72	-0.19	-0.32%	59.17	60.20	3971	2364	0.33%
2025-01-20	59.88	59.91	0.48	0.81%	59.56	60.48	4981	2991	0.42%
2025-01-17	58.60	59.43	0.41	0.69%	58.60	59.88	4411	2617	0.37%
2025-01-16	59.47	59.02	-0.15	-0.25%	58.64	60.14	5282	3138	0.44%
2025-01-15	59.76	59.17	-0.72	-1.20%	59.02	59.82	5497	3257	0.46%
2025-01-14	58.72	59.89	1.64	2.82%	58.58	59.95	6571	3896	0.55%
2025-01-13	57.51	58.25	0.22	0.38%	57.47	58.57	4288	2490	0.36%
2025-01-10	59.59	58.03	-1.15	-1.94%	58.02	59.70	5262	3095	0.44%
2025-01-09	59.48	59.18	-0.30	-0.50%	58.73	60.09	5333	3167	0.45%
2025-01-08	60.40	59.48	-0.92	-1.52%	58.31	60.80	6673	3969	0.56%
2025-01-07	60.29	60.40	0.12	0.20%	59.56	60.46	6151	3692	0.51%
2025-01-06	59.87	60.28	0.56	0.94%	59.70	61.24	6209	3756	0.52%
2025-01-03	60.90	59.72	-1.00	-1.65%	59.62	61.54	6907	4182	0.58%
2025-01-02	61.90	60.72	-1.13	-1.83%	60.30	62.59	6942	4267	0.56%
2024-12-31	63.35	61.85	-1.49	-2.35%	61.81	63.58	6000	3752	0.48%
2024-12-30	63.60	63.34	-0.37	-0.58%	63.04	63.95	3960	2513	0.32%