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
2026-05-06	31.16	31.15	0.20	0.65%	31.03	32.14	63203	19862	6.40%
2026-04-30	31.22	30.95	-0.28	-0.90%	30.78	31.76	41767	12995	4.23%
2026-04-29	31.03	31.23	-0.37	-1.17%	30.67	31.47	59012	18345	5.97%
2026-04-28	32.02	31.60	0.10	0.32%	31.45	32.91	72404	23157	7.33%
2026-04-27	30.63	31.50	0.88	2.87%	30.63	32.70	72677	23126	7.36%
2026-04-24	31.43	30.62	-1.44	-4.49%	30.58	31.78	106739	33031	10.81%
2026-04-23	31.61	32.06	0.12	0.38%	31.61	34.70	145090	47829	14.69%
2026-04-22	30.71	31.94	0.76	2.44%	30.45	32.10	72380	22917	7.33%
2026-04-21	30.34	31.18	0.52	1.70%	30.12	31.50	74116	22846	7.50%
2026-04-20	30.12	30.66	0.39	1.29%	29.76	31.43	69899	21422	7.08%
2026-04-17	29.45	30.27	0.67	2.26%	29.10	30.66	63207	19143	6.40%
2026-04-16	29.37	29.60	0.23	0.78%	29.15	29.65	52750	15514	5.34%
2026-04-15	30.29	29.37	-0.78	-2.59%	29.30	30.50	84125	25030	8.52%
2026-04-14	30.62	30.15	-0.22	-0.72%	29.94	31.02	77413	23565	7.84%
2026-04-13	28.50	30.37	1.40	4.83%	28.40	30.67	123293	37012	12.48%
2026-04-10	29.42	28.97	-0.60	-2.03%	28.55	29.77	103646	29956	10.49%
2026-04-09	28.69	29.57	0.53	1.83%	28.51	31.00	153149	45907	15.51%
2026-04-08	27.91	29.04	1.79	6.57%	27.30	29.40	126117	36016	12.77%
2026-04-07	26.70	27.25	0.41	1.53%	26.26	27.45	138804	37448	14.05%
2026-04-03	25.04	26.84	2.22	9.02%	24.67	27.94	148535	39555	15.04%
2026-04-02	24.91	24.62	-0.44	-1.76%	24.39	25.55	38248	9559	3.87%
2026-04-01	24.78	25.06	0.96	3.98%	24.56	25.30	50529	12609	5.12%
2026-03-31	24.78	24.10	-0.75	-3.02%	23.98	25.00	33883	8261	3.43%
2026-03-30	24.62	24.85	-0.26	-1.04%	24.05	25.08	35673	8759	3.61%
2026-03-27	23.56	25.11	1.01	4.19%	23.41	25.55	70203	17323	7.11%
2026-03-26	25.50	24.10	-1.32	-5.19%	23.90	25.50	47666	11671	4.83%
2026-03-25	24.73	25.42	0.96	3.92%	24.73	26.13	58210	14886	5.89%
2026-03-24	24.59	24.46	0.62	2.60%	23.57	24.59	49064	11828	4.97%
2026-03-23	25.42	23.84	-2.06	-7.95%	23.50	26.22	78555	19465	7.95%
2026-03-20	26.35	25.90	-0.27	-1.03%	25.83	28.27	93795	25507	9.50%
2026-03-19	26.80	26.17	-0.93	-3.43%	25.92	27.00	39771	10480	4.03%
2026-03-18	26.29	27.10	1.05	4.03%	26.17	27.42	51159	13730	5.18%
2026-03-17	27.98	26.05	-1.99	-7.10%	25.98	28.15	64195	17083	6.50%
2026-03-16	26.54	28.04	1.49	5.61%	26.11	28.07	61217	16557	6.20%
2026-03-13	27.70	26.55	-1.35	-4.84%	26.48	27.70	41174	11106	4.17%
2026-03-12	28.82	27.90	-1.01	-3.49%	27.68	29.16	50022	14098	5.06%
2026-03-11	28.61	28.91	0.21	0.73%	28.50	29.86	81844	23959	8.29%
2026-03-10	28.25	28.70	0.92	3.31%	27.63	28.90	62743	17752	6.35%
2026-03-09	26.81	27.78	0.35	1.28%	26.66	27.95	48471	13206	4.91%
2026-03-06	26.81	27.43	0.42	1.55%	26.55	27.62	47941	13093	4.85%
2026-03-05	27.04	27.01	0.54	2.04%	26.80	27.59	52497	14238	5.32%
2026-03-04	26.52	26.47	-0.53	-1.96%	26.25	27.08	56231	14969	5.69%
2026-03-03	28.12	27.00	-1.05	-3.74%	26.92	28.88	78082	21739	7.91%
2026-03-02	28.65	28.05	-1.34	-4.56%	27.98	29.10	81197	23054	8.22%
2026-02-27	29.90	29.39	-1.25	-4.08%	29.05	30.00	90970	26806	9.21%
2026-02-26	29.46	30.64	1.97	6.87%	29.30	31.25	159377	48434	16.14%
2026-02-25	29.51	28.67	-0.84	-2.85%	28.41	29.86	71931	20730	7.28%
2026-02-24	29.84	29.51	0.51	1.76%	28.79	30.23	87279	25874	8.84%
2026-02-13	29.40	29.00	-0.55	-1.86%	29.00	30.83	72131	21378	7.30%
2026-02-12	28.70	29.55	0.49	1.69%	28.31	30.05	92018	27028	9.32%
2026-02-11	31.00	29.06	-1.79	-5.80%	28.94	31.29	111362	33004	11.28%
2026-02-10	32.10	30.85	-1.35	-4.19%	30.30	32.13	158840	49561	16.08%
2026-02-09	29.30	32.20	3.50	12.20%	28.72	32.58	214838	66604	21.75%
2026-02-06	28.02	28.70	-0.64	-2.18%	27.80	30.17	138502	40188	14.02%
2026-02-05	27.86	29.34	1.28	4.56%	27.60	30.00	185143	54011	18.75%
2026-02-04	28.36	28.06	-0.14	-0.50%	27.95	29.77	117316	33729	11.88%
2026-02-03	28.66	28.20	-0.35	-1.23%	27.79	29.15	92349	26118	9.35%
2026-02-02	29.38	28.55	-0.60	-2.06%	27.41	29.80	109855	31202	11.12%
2026-01-30	28.50	29.15	0.56	1.96%	28.29	29.50	116192	33570	11.76%
2026-01-29	26.00	28.59	2.11	7.97%	25.82	30.48	177839	50706	18.01%
2026-01-28	25.94	26.48	0.41	1.57%	25.60	26.80	97672	25652	9.89%
2026-01-27	26.23	26.07	0.09	0.35%	25.46	26.48	76534	19833	7.75%