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
2026-05-07	71.39	71.33	0.23	0.32%	70.80	71.63	9507	6759	0.79%
2026-05-06	71.49	71.10	0.05	0.07%	70.82	72.94	17005	12195	1.42%
2026-04-30	71.01	71.05	0.11	0.16%	70.27	71.25	6930	4905	0.58%
2026-04-29	70.00	70.94	0.84	1.20%	69.75	71.40	9566	6770	0.80%
2026-04-28	72.27	70.10	-2.48	-3.42%	69.41	73.05	13488	9539	1.13%
2026-04-27	71.98	72.58	0.00	0.00%	71.90	73.22	7056	5130	0.59%
2026-04-24	72.51	72.58	-0.09	-0.12%	72.10	73.14	7031	5109	0.59%
2026-04-23	74.60	72.67	-1.97	-2.64%	72.45	74.60	9559	7002	0.80%
2026-04-22	73.59	74.64	1.00	1.36%	73.14	74.64	7913	5866	0.66%
2026-04-21	73.98	73.64	-0.51	-0.69%	73.30	74.56	6606	4868	0.55%
2026-04-20	75.00	74.15	-1.10	-1.46%	74.03	75.44	9148	6821	0.76%
2026-04-17	74.96	75.25	0.02	0.03%	74.60	75.50	8889	6673	0.74%
2026-04-16	75.75	75.23	-0.10	-0.13%	74.53	75.75	10767	8081	0.90%
2026-04-15	75.22	75.33	0.39	0.52%	73.90	75.63	16773	12554	1.40%
2026-04-14	73.02	74.94	1.96	2.69%	72.83	75.10	19026	14133	1.59%
2026-04-13	73.25	72.98	-0.81	-1.10%	72.01	74.00	12356	9021	1.03%
2026-04-10	73.20	73.79	0.70	0.96%	72.90	74.49	9594	7081	0.80%
2026-04-09	73.42	73.09	-0.94	-1.27%	73.01	75.36	11914	8827	1.00%
2026-04-08	73.10	74.03	1.34	1.84%	73.10	74.10	10928	8054	0.91%
2026-04-07	72.43	72.69	0.49	0.68%	71.36	73.38	8416	6112	0.70%
2026-04-03	73.00	72.20	-0.97	-1.33%	71.54	73.09	8456	6109	0.71%
2026-04-02	72.86	73.17	-0.06	-0.08%	72.72	74.14	13333	9778	1.11%
2026-04-01	71.70	73.23	2.31	3.26%	71.06	73.50	16256	11817	1.36%
2026-03-31	70.88	70.92	-0.04	-0.06%	70.23	72.12	6230	4446	0.52%
2026-03-30	69.62	70.96	0.39	0.55%	69.50	71.05	5863	4135	0.49%
2026-03-27	67.66	70.57	2.23	3.26%	67.60	70.88	8052	5617	0.67%
2026-03-26	68.83	68.34	-0.49	-0.71%	68.00	69.79	4818	3313	0.40%
2026-03-25	69.00	68.83	-0.22	-0.32%	68.51	69.39	6405	4412	0.54%
2026-03-24	67.53	69.05	2.67	4.02%	66.86	69.35	9350	6354	0.78%
2026-03-23	69.60	66.38	-4.02	-5.71%	65.66	69.60	14444	9724	1.21%
2026-03-20	71.44	70.40	-0.91	-1.28%	70.25	72.18	7193	5132	0.60%
2026-03-19	72.03	71.31	-1.44	-1.98%	71.20	72.58	5958	4276	0.50%
2026-03-18	71.59	72.75	1.31	1.83%	71.44	73.12	7646	5535	0.64%
2026-03-17	72.18	71.44	-0.73	-1.01%	71.31	72.91	6642	4784	0.56%
2026-03-16	71.17	72.17	0.99	1.39%	70.86	72.22	6547	4684	0.55%
2026-03-13	71.48	71.18	-0.44	-0.61%	70.90	71.94	5914	4224	0.49%
2026-03-12	71.65	71.62	-0.03	-0.04%	71.18	71.79	5950	4256	0.50%
2026-03-11	72.14	71.65	-0.26	-0.36%	71.19	72.14	6534	4671	0.55%
2026-03-10	71.85	71.91	0.74	1.04%	71.32	71.97	6005	4308	0.50%
2026-03-09	70.51	71.17	-0.13	-0.18%	70.17	71.58	9334	6627	0.78%
2026-03-06	69.84	71.30	1.46	2.09%	69.41	71.43	6672	4731	0.56%
2026-03-05	70.05	69.84	0.58	0.84%	69.00	70.22	6977	4868	0.58%
2026-03-04	69.62	69.26	-0.23	-0.33%	69.02	70.13	7997	5558	0.67%
2026-03-03	71.20	69.49	-1.53	-2.15%	69.29	71.88	11740	8249	0.98%
2026-03-02	73.16	71.02	-3.14	-4.23%	70.62	73.50	14378	10298	1.20%
2026-02-27	74.10	74.16	-0.22	-0.30%	73.92	74.66	6569	4871	0.55%
2026-02-26	75.00	74.38	-0.58	-0.77%	74.22	75.04	6337	4715	0.53%
2026-02-25	74.13	74.96	0.91	1.23%	73.83	74.96	6418	4790	0.54%
2026-02-24	74.00	74.05	0.77	1.05%	73.62	74.29	6369	4717	0.53%
2026-02-13	73.88	73.28	-0.56	-0.76%	73.28	74.39	5544	4098	0.46%
2026-02-12	73.94	73.84	-0.11	-0.15%	73.43	74.30	4833	3573	0.40%
2026-02-11	74.37	73.95	-0.40	-0.54%	73.81	74.49	6469	4792	0.54%
2026-02-10	74.47	74.35	0.43	0.58%	73.79	74.77	5718	4253	0.48%
2026-02-09	73.64	73.92	0.57	0.78%	73.50	74.49	7506	5552	0.63%
2026-02-06	73.64	73.35	-0.35	-0.47%	73.14	74.44	8561	6318	0.72%
2026-02-05	73.89	73.70	-0.01	-0.01%	73.67	74.84	10177	7551	0.85%
2026-02-04	73.94	73.71	-0.23	-0.31%	73.02	73.95	7843	5767	0.66%
2026-02-03	73.21	73.94	1.22	1.68%	72.96	74.20	9123	6725	0.76%
2026-02-02	74.18	72.72	-1.88	-2.52%	72.53	74.90	10723	7908	0.90%
2026-01-30	75.27	74.60	-0.91	-1.21%	73.71	76.21	10911	8152	0.91%
2026-01-29	75.89	75.51	-0.13	-0.17%	74.84	76.58	12860	9749	1.08%
2026-01-28	77.00	75.64	-1.68	-2.17%	75.61	77.60	12658	9642	1.06%