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
2026-03-20	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%
2026-01-27	77.98	77.32	-1.67	-2.11%	75.00	78.25	20608	15760	1.72%
2026-01-26	77.66	78.99	1.22	1.57%	76.53	79.95	28510	22383	2.38%
2026-01-23	76.98	77.77	0.91	1.18%	76.91	77.96	13296	10287	1.11%
2026-01-22	77.71	76.86	-0.85	-1.09%	76.66	77.77	10732	8269	0.90%
2026-01-21	76.27	77.71	1.31	1.71%	76.02	78.39	17636	13689	1.47%
2026-01-20	76.67	76.40	-0.07	-0.09%	75.70	77.12	13475	10284	1.13%
2026-01-19	77.61	76.47	-1.39	-1.79%	76.30	78.13	18374	14141	1.54%
2026-01-16	79.26	77.86	-1.40	-1.77%	77.61	79.92	22357	17507	1.87%
2026-01-15	79.99	79.26	-1.04	-1.30%	78.26	80.80	26772	21235	2.24%
2026-01-14	81.44	80.30	-1.72	-2.10%	79.21	84.45	53728	43885	4.49%
2026-01-13	74.95	82.02	8.16	11.05%	74.75	85.00	64630	52252	5.40%
2026-01-12	72.79	73.86	1.77	2.46%	72.59	74.98	16724	12339	1.40%
2026-01-09	70.70	72.09	1.29	1.82%	70.63	72.14	12167	8686	1.02%
2026-01-08	70.45	70.80	0.44	0.63%	70.20	71.25	8387	5937	0.70%
2026-01-07	70.28	70.36	0.13	0.19%	70.03	71.23	9236	6523	0.77%
2026-01-06	69.83	70.23	0.44	0.63%	69.51	70.30	9980	6987	0.83%
2026-01-05	67.80	69.79	2.19	3.24%	67.30	69.79	12960	8931	1.08%
2025-12-31	67.49	67.60	0.21	0.31%	67.19	68.18	6419	4340	0.54%
2025-12-30	67.00	67.39	0.19	0.28%	66.82	67.75	5167	3479	0.43%
2025-12-29	67.01	67.20	-0.20	-0.30%	66.75	67.52	5013	3366	0.42%
2025-12-26	67.50	67.40	0.05	0.07%	67.03	67.73	5354	3611	0.45%
2025-12-25	66.90	67.35	0.48	0.72%	66.66	67.60	4719	3169	0.39%
2025-12-24	66.77	66.87	0.36	0.54%	66.26	66.94	4729	3150	0.40%
2025-12-23	66.80	66.51	-0.20	-0.30%	66.34	67.09	5674	3778	0.47%
2025-12-22	67.00	66.71	-0.37	-0.55%	66.70	67.39	6047	4052	0.51%
2025-12-19	67.19	67.08	0.04	0.06%	66.75	67.52	5173	3478	0.43%
2025-12-18	66.50	67.04	0.39	0.59%	66.00	67.38	4310	2887	0.36%
2025-12-17	66.28	66.65	0.50	0.76%	65.34	66.93	5258	3478	0.44%
2025-12-16	67.09	66.15	-1.02	-1.52%	66.11	67.48	5689	3779	0.48%
2025-12-15	67.10	67.17	0.03	0.04%	67.01	67.90	5625	3795	0.47%
2025-12-12	67.85	67.14	-0.75	-1.10%	66.44	68.18	11512	7719	0.96%