君逸数码 (301172) - 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
2026-08-20	17.50	17.56	0.19	1.09%	17.31	17.84	41527	7295	2.50%
2026-08-19	18.28	17.37	-1.16	-6.26%	17.27	18.28	49623	8736	2.98%
2026-08-18	18.65	18.53	-0.26	-1.38%	18.07	18.74	42421	7795	2.55%
2026-08-17	18.33	18.79	0.57	3.13%	18.01	18.85	55938	10378	3.36%
2026-08-14	18.23	18.22	0.22	1.22%	17.85	18.27	43434	7836	2.61%
2026-08-13	18.40	18.00	-0.32	-1.75%	17.98	18.97	64710	11955	3.89%
2026-08-12	18.09	18.32	0.34	1.89%	18.00	18.55	55815	10216	3.36%
2026-08-11	17.95	17.98	-0.01	-0.06%	17.57	18.09	46278	8288	2.78%
2026-08-10	18.14	17.99	-0.01	-0.06%	17.55	18.15	59994	10688	3.61%
2026-08-07	17.81	18.00	0.06	0.33%	17.10	18.10	76125	13472	4.58%
2026-08-06	17.49	17.94	0.18	1.01%	17.49	18.17	80559	14399	4.84%
2026-08-05	17.10	17.76	0.62	3.62%	16.97	18.05	87446	15499	5.26%
2026-08-04	21.59	22.38	1.10	5.17%	21.38	22.52	57303	12663	4.48%
2026-08-03	20.90	21.28	0.38	1.82%	20.73	21.33	62400	13132	4.88%
2026-07-31	20.05	20.90	1.50	7.73%	20.03	21.34	72252	15136	5.65%
2026-07-30	20.41	19.40	-1.07	-5.23%	19.24	20.79	61836	12390	4.84%
2026-07-29	20.85	20.47	-0.38	-1.82%	20.01	21.05	54216	11103	4.24%
2026-07-28	21.64	20.85	-0.12	-0.57%	20.77	21.70	51957	11001	4.06%
2026-07-27	20.04	20.97	0.78	3.86%	19.93	20.99	35861	7409	2.80%
2026-07-24	20.60	20.19	-0.77	-3.67%	19.99	20.75	34361	7001	3.48%
2026-07-23	21.00	20.96	-0.12	-0.57%	20.55	21.44	43797	9162	4.43%
2026-07-22	20.11	21.08	0.38	1.84%	20.08	22.06	77353	16311	7.83%
2026-07-21	20.11	20.70	0.72	3.60%	18.08	20.72	85518	16818	8.66%
2026-07-20	21.81	19.98	-1.73	-7.97%	19.52	22.41	73290	15352	7.42%
2026-07-17	24.00	21.71	-2.46	-10.18%	21.21	24.00	64411	14499	6.52%
2026-07-16	24.01	24.17	-0.16	-0.66%	23.62	24.90	49964	12129	5.06%
2026-07-15	25.36	24.33	-1.03	-4.06%	24.00	25.50	55620	13677	5.63%
2026-07-14	25.48	25.36	-0.24	-0.94%	24.40	25.69	59990	15069	6.07%
2026-07-13	26.71	25.60	-1.02	-3.83%	25.35	27.08	71150	18541	7.20%
2026-07-10	27.91	26.62	-1.44	-5.13%	26.45	28.17	100057	27327	10.13%
2026-07-09	24.21	28.06	3.85	15.90%	23.45	28.19	102460	26688	10.37%
2026-07-08	25.00	24.21	-0.41	-1.67%	23.80	25.00	36723	8947	3.72%
2026-07-07	25.40	24.62	-0.67	-2.65%	24.32	25.68	40491	10096	4.10%
2026-07-06	26.70	25.29	-1.32	-4.96%	25.05	26.86	48208	12407	4.88%
2026-07-03	26.47	26.61	0.05	0.19%	26.29	27.10	43226	11547	4.38%
2026-07-02	26.33	26.56	0.16	0.61%	26.26	27.67	61837	16607	6.26%
2026-07-01	25.90	26.40	0.45	1.73%	25.66	27.79	62917	16855	6.37%
2026-06-30	25.88	25.95	0.41	1.61%	24.90	26.45	50278	13003	5.09%
2026-06-29	26.21	25.54	-0.80	-3.04%	25.08	26.67	46703	12044	4.73%
2026-06-26	28.15	26.34	-2.23	-7.81%	26.24	28.30	51246	13855	5.19%
2026-06-25	29.55	28.57	-1.13	-3.80%	28.51	30.00	46877	13597	4.75%
2026-06-24	29.75	29.70	-0.30	-1.00%	28.92	30.18	37888	11185	3.84%
2026-06-23	30.33	30.00	-0.47	-1.54%	29.68	30.85	42625	12865	4.32%
2026-06-22	31.50	30.47	-1.34	-4.21%	29.50	31.88	51877	15753	5.25%
2026-06-18	31.57	31.81	0.01	0.03%	31.29	31.98	41690	13211	4.22%
2026-06-17	31.29	31.80	0.15	0.47%	30.91	32.15	54580	17244	5.53%
2026-06-16	31.01	31.65	0.36	1.15%	29.72	32.10	60309	18619	6.11%
2026-06-15	28.56	31.29	2.55	8.87%	28.51	31.30	58607	17855	5.93%
2026-06-12	28.85	28.74	0.18	0.63%	28.43	29.37	49070	14149	4.97%
2026-06-11	29.49	28.56	-1.27	-4.26%	28.18	29.83	45132	12951	4.57%
2026-06-10	30.16	29.83	-0.66	-2.16%	29.39	30.90	39342	11821	3.98%
2026-06-09	29.46	30.49	1.54	5.32%	28.88	30.93	56934	17002	5.76%
2026-06-08	30.31	28.95	-2.14	-6.88%	28.47	30.36	59256	17439	6.00%
2026-06-05	31.40	31.09	-0.62	-1.96%	30.72	32.05	39808	12465	4.03%
2026-06-04	32.22	31.71	-0.93	-2.85%	31.32	32.64	48120	15247	4.87%
2026-06-03	31.42	32.64	0.91	2.87%	31.28	33.99	69419	22857	7.03%
2026-06-02	32.00	31.73	-0.56	-1.73%	30.90	32.49	57771	18204	5.85%
2026-06-01	31.56	32.29	0.34	1.06%	31.51	33.29	60127	19444	6.09%
2026-05-29	34.67	31.95	-2.72	-7.85%	31.51	35.19	83232	27205	8.43%
2026-05-28	34.75	34.67	-0.36	-1.03%	33.60	35.44	50201	17345	5.08%
2026-05-27	36.01	35.03	-1.02	-2.83%	34.76	36.68	62632	22221	6.34%
2026-05-26	36.66	36.05	-0.99	-2.67%	35.18	38.99	82703	30344	8.37%
2026-05-25	38.50	37.04	-1.46	-3.79%	36.05	38.66	81590	30182	8.26%
2026-05-22	39.77	38.50	0.30	0.79%	37.99	39.90	74068	28620	7.50%
2026-05-21	38.76	38.20	-0.59	-1.52%	37.50	41.80	130477	51155	13.21%
2026-05-20	35.05	38.79	3.39	9.58%	35.02	39.50	128489	48755	13.01%
2026-05-19	34.80	35.40	0.31	0.88%	33.90	35.59	56672	19645	5.74%
2026-05-18	35.10	35.09	-0.11	-0.31%	34.38	35.58	47411	16544	4.80%
2026-05-15	35.83	35.20	-0.63	-1.76%	34.81	36.80	60502	21468	6.13%
2026-05-14	37.20	35.83	-0.89	-2.42%	35.81	37.94	69303	25454	7.02%
2026-05-13	36.81	36.72	-0.55	-1.48%	36.00	37.58	96197	35203	9.74%
2026-05-12	35.06	37.27	2.97	8.66%	34.00	37.27	137042	48719	13.88%