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
2026-08-06	91.23	89.90	-0.70	-0.77%	87.00	92.10	84901	75731	7.10%
2026-08-05	87.70	90.60	7.02	8.40%	86.11	95.00	142678	129576	11.93%
2026-08-04	70.01	83.58	13.93	20.00%	70.01	83.58	102546	82284	8.58%
2026-08-03	67.70	69.65	2.15	3.19%	67.46	71.17	23040	16135	1.93%
2026-07-31	67.33	67.50	0.48	0.72%	66.98	68.57	11988	8152	1.00%
2026-07-30	68.19	67.02	-1.71	-2.49%	66.62	69.29	14734	9989	1.23%
2026-07-29	67.96	68.73	0.99	1.46%	67.81	70.34	16799	11590	1.40%
2026-07-28	68.80	67.74	-1.26	-1.83%	67.23	69.39	13099	8908	1.10%
2026-07-27	67.99	69.00	0.70	1.02%	67.67	70.39	15760	10904	1.32%
2026-07-24	70.50	68.30	-2.58	-3.64%	68.18	71.44	16362	11327	1.37%
2026-07-23	71.62	70.88	-1.28	-1.77%	69.31	71.85	20734	14657	1.73%
2026-07-22	69.59	72.16	1.80	2.56%	69.50	72.72	29798	21298	2.49%
2026-07-21	70.68	70.36	-1.14	-1.59%	68.00	71.20	28249	19586	2.36%
2026-07-20	69.08	71.50	1.74	2.49%	68.60	71.92	32729	23012	2.74%
2026-07-17	74.46	69.76	-5.46	-7.26%	69.50	76.00	43589	31207	3.65%
2026-07-16	72.50	75.22	2.16	2.96%	71.38	76.68	46982	34992	3.93%
2026-07-15	71.81	73.06	0.56	0.77%	71.58	77.48	51382	38279	4.30%
2026-07-14	70.33	72.50	1.84	2.60%	69.38	72.80	25463	18259	2.13%
2026-07-13	70.09	70.66	0.59	0.84%	69.73	72.49	26200	18548	2.19%
2026-07-10	68.27	70.07	1.33	1.93%	67.53	71.28	25443	17838	2.13%
2026-07-09	67.54	68.74	0.49	0.72%	67.07	69.66	14752	10102	1.23%
2026-07-08	67.54	68.25	0.70	1.04%	67.00	69.83	15531	10663	1.30%
2026-07-07	69.48	67.55	-2.53	-3.61%	67.47	69.79	15809	10774	1.32%
2026-07-06	69.69	70.08	0.39	0.56%	69.29	71.33	23077	16232	1.93%
2026-07-03	68.58	69.69	1.68	2.47%	67.43	70.28	20744	14307	1.73%
2026-07-02	67.84	68.01	-0.16	-0.23%	67.40	69.40	22815	15618	1.91%
2026-07-01	64.30	68.17	3.61	5.59%	63.60	68.85	26883	17953	2.25%
2026-06-30	63.93	64.56	-0.18	-0.28%	63.20	64.80	15179	9705	1.27%
2026-06-29	60.64	64.74	4.10	6.76%	59.43	65.20	20525	13009	1.72%
2026-06-26	61.73	60.64	-1.51	-2.43%	60.60	63.50	10094	6232	0.84%
2026-06-25	62.00	62.15	-0.32	-0.51%	59.60	62.80	13268	8115	1.11%
2026-06-24	62.64	62.47	-0.53	-0.84%	62.00	63.78	14711	9246	1.23%
2026-06-23	60.07	63.00	2.63	4.36%	60.00	64.19	16630	10465	1.39%
2026-06-22	59.68	60.37	-0.22	-0.36%	58.05	60.58	11023	6534	0.92%
2026-06-18	59.54	60.59	1.05	1.76%	58.72	61.46	9923	6001	0.83%
2026-06-17	59.00	59.54	0.12	0.20%	58.85	59.88	6258	3712	0.52%
2026-06-16	59.95	59.42	-0.78	-1.30%	58.90	60.01	6369	3774	0.53%
2026-06-15	60.12	60.20	0.08	0.13%	59.83	60.92	6778	4089	0.57%
2026-06-12	59.35	60.12	0.92	1.55%	58.81	60.16	7109	4235	0.59%
2026-06-11	59.92	59.20	-0.70	-1.17%	58.53	59.92	6075	3588	0.51%
2026-06-10	60.30	59.90	-0.25	-0.42%	59.09	60.30	4626	2759	0.39%
2026-06-09	60.04	60.15	0.30	0.50%	59.64	60.70	4659	2803	0.39%
2026-06-08	60.10	59.85	-1.31	-2.14%	59.00	61.28	6921	4156	0.58%
2026-06-05	61.29	61.16	0.39	0.64%	60.69	61.97	7266	4457	0.61%
2026-06-04	62.93	60.77	-2.16	-3.43%	60.71	63.09	9633	5914	0.81%
2026-06-03	65.10	62.93	-2.77	-4.22%	62.80	65.10	12451	7875	1.04%
2026-06-02	63.80	65.70	2.00	3.14%	63.77	66.62	13848	9074	1.16%
2026-06-01	62.64	63.70	0.45	0.71%	62.58	64.26	9730	6200	0.81%
2026-05-29	62.96	63.25	0.14	0.22%	62.36	64.00	7474	4718	0.62%
2026-05-28	64.25	63.11	-1.74	-2.68%	61.97	64.61	9920	6277	0.83%
2026-05-27	65.02	64.85	-0.55	-0.84%	64.00	65.53	6773	4376	0.57%
2026-05-26	66.11	65.40	-0.81	-1.22%	64.95	66.11	7365	4817	0.62%
2026-05-25	66.75	66.21	-0.59	-0.88%	65.60	67.29	9669	6410	0.81%
2026-05-22	66.72	66.80	-0.10	-0.15%	66.01	67.11	8473	5629	0.71%
2026-05-21	67.54	66.90	-0.82	-1.21%	66.90	68.89	8523	5800	0.71%
2026-05-20	68.29	67.72	-0.68	-0.99%	66.96	68.50	7211	4867	0.60%
2026-05-19	67.65	68.40	0.20	0.29%	67.65	68.94	6143	4191	0.51%
2026-05-18	69.51	68.20	-0.87	-1.26%	67.70	69.51	8386	5718	0.70%
2026-05-15	69.01	69.07	0.07	0.10%	68.68	70.35	9079	6311	0.76%
2026-05-14	72.02	70.20	-1.92	-2.66%	69.97	72.14	13791	9728	1.15%
2026-05-13	73.07	72.12	-0.98	-1.34%	71.89	73.09	10919	7878	0.91%
2026-05-12	73.80	73.10	-0.73	-0.99%	72.65	74.65	14552	10652	1.22%
2026-05-11	72.60	73.83	1.64	2.27%	71.46	74.39	19348	14149	1.62%
2026-05-08	71.11	72.19	0.86	1.21%	71.05	72.84	9633	6959	0.81%
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%