观想科技 (301213) - 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	43.85	43.25	0.40	0.93%	42.74	43.98	10472	4540	1.45%
2026-08-19	44.94	42.85	-2.65	-5.82%	42.78	45.31	15415	6708	2.13%
2026-08-18	45.19	45.50	-0.35	-0.76%	44.50	45.65	16726	7532	2.31%
2026-08-17	44.59	45.85	1.55	3.50%	44.21	46.49	16267	7331	2.25%
2026-08-14	44.01	44.30	0.10	0.23%	43.62	44.72	10226	4517	1.41%
2026-08-13	45.45	44.20	-0.66	-1.47%	44.11	45.45	15112	6754	2.09%
2026-08-12	44.54	44.86	0.04	0.09%	44.54	45.28	11334	5092	1.57%
2026-08-11	45.00	44.82	-0.53	-1.17%	43.80	45.30	20144	8968	2.78%
2026-08-10	44.83	45.35	0.35	0.78%	43.74	45.50	20946	9382	2.89%
2026-08-07	44.27	45.00	0.24	0.54%	43.80	45.59	19816	8843	2.74%
2026-08-06	45.22	44.76	-1.23	-2.67%	43.96	45.62	25271	11308	3.49%
2026-08-05	47.07	45.99	0.40	0.88%	44.18	48.00	39780	18226	5.49%
2026-08-04	42.38	45.59	3.64	8.68%	41.58	46.60	40508	17971	5.60%
2026-08-03	41.07	41.95	-0.45	-1.06%	40.58	42.19	28964	12040	4.00%
2026-07-31	38.40	42.40	5.04	13.49%	38.30	44.83	46225	19457	6.39%
2026-07-30	38.53	37.36	-1.49	-3.84%	37.12	38.90	16560	6292	2.29%
2026-07-29	38.02	38.85	0.45	1.17%	37.40	39.44	22227	8530	3.07%
2026-07-28	40.38	38.40	-3.00	-7.25%	38.02	40.80	29014	11359	4.01%
2026-07-27	38.48	41.40	1.36	3.40%	37.99	42.35	39164	15752	5.41%
2026-07-24	37.41	40.04	2.63	7.03%	37.41	42.99	38723	15773	5.35%
2026-07-23	36.50	37.41	1.14	3.14%	36.09	37.63	12135	4495	1.68%
2026-07-22	37.31	36.27	-1.04	-2.79%	36.00	37.56	13111	4808	1.81%
2026-07-21	36.73	37.31	0.85	2.33%	33.81	37.75	20025	7199	2.77%
2026-07-20	39.04	36.46	-1.84	-4.80%	35.81	39.37	17210	6446	2.38%
2026-07-17	40.31	38.30	-2.40	-5.90%	38.29	40.73	14467	5704	2.00%
2026-07-16	39.95	40.70	0.48	1.19%	39.36	41.35	12060	4907	1.67%
2026-07-15	41.82	40.22	-0.72	-1.76%	39.90	41.83	10114	4088	1.40%
2026-07-14	40.76	40.94	0.09	0.22%	39.15	40.97	15754	6315	2.18%
2026-07-13	45.33	40.85	-4.66	-10.24%	40.81	45.69	25106	10507	3.47%
2026-07-10	44.90	45.51	0.64	1.43%	43.80	47.40	23458	10727	3.24%
2026-07-09	44.51	44.87	0.04	0.09%	42.75	45.19	15890	7001	2.19%
2026-07-08	46.15	44.83	-1.36	-2.94%	44.44	46.76	16287	7326	2.25%
2026-07-07	47.08	46.19	-1.06	-2.24%	45.78	47.96	16695	7780	2.31%
2026-07-06	50.23	47.25	-3.11	-6.18%	46.70	50.56	25869	12439	3.57%
2026-07-03	48.75	50.36	1.81	3.73%	48.44	50.60	23689	11820	3.27%
2026-07-02	48.85	48.55	-0.87	-1.76%	48.50	50.49	21176	10462	2.93%
2026-07-01	48.96	49.42	0.28	0.57%	48.66	50.50	25790	12799	3.56%
2026-06-30	48.17	49.14	1.44	3.02%	47.00	49.51	34203	16635	4.72%
2026-06-29	53.51	47.70	-6.47	-11.94%	46.90	54.93	48931	24337	6.76%
2026-06-26	53.62	54.17	0.16	0.30%	53.42	55.24	31597	17196	4.36%
2026-06-25	55.00	54.01	-1.28	-2.32%	53.35	55.90	33574	18211	4.64%
2026-06-24	50.80	55.29	4.29	8.41%	50.23	56.96	57737	31138	7.98%
2026-06-23	51.35	51.00	-0.35	-0.68%	50.45	51.68	21848	11118	3.02%
2026-06-22	52.30	51.35	-0.95	-1.82%	50.43	53.65	27240	13996	3.76%
2026-06-18	47.02	52.30	5.01	10.59%	46.81	52.50	56064	28583	7.74%
2026-06-17	47.65	47.29	-0.76	-1.58%	46.80	48.13	14223	6733	1.96%
2026-06-16	48.61	48.05	-0.31	-0.64%	47.62	48.82	17324	8340	2.39%
2026-06-15	47.79	48.36	0.41	0.86%	46.68	48.48	19653	9401	2.71%
2026-06-12	47.80	47.95	0.19	0.40%	47.71	49.65	22840	11091	3.15%
2026-06-11	47.01	47.76	0.14	0.29%	46.03	48.18	18955	8882	2.62%
2026-06-10	47.02	47.62	-0.20	-0.42%	46.72	49.88	27936	13498	3.86%
2026-06-09	48.60	47.82	-1.18	-2.41%	46.95	48.79	26504	12645	3.66%
2026-06-08	46.60	49.00	2.11	4.50%	46.56	49.48	34043	16468	4.70%
2026-06-05	45.66	46.89	1.28	2.81%	44.73	47.30	17133	7937	2.37%
2026-06-04	63.70	63.95	-0.63	-0.98%	62.75	64.70	9172	5824	1.77%
2026-06-03	65.88	64.58	-0.60	-0.92%	63.52	65.88	10944	7086	2.12%
2026-06-02	65.70	65.18	-0.82	-1.24%	63.33	66.48	11030	7121	2.13%
2026-06-01	64.61	66.00	1.00	1.54%	64.61	66.61	9894	6529	1.91%
2026-05-29	69.43	65.00	-4.48	-6.45%	64.22	69.75	15999	10601	3.09%
2026-05-28	66.32	69.48	3.15	4.75%	65.78	69.97	20169	13851	3.90%
2026-05-27	69.21	66.33	-2.88	-4.16%	65.95	69.80	16088	10786	3.11%
2026-05-26	72.10	69.21	-3.97	-5.42%	68.00	72.40	20119	13938	3.89%
2026-05-25	75.38	73.18	-0.19	-0.26%	71.86	77.75	24600	18262	4.76%
2026-05-22	70.68	73.37	3.21	4.58%	69.72	75.29	20818	15207	4.03%
2026-05-21	73.19	70.16	-2.84	-3.89%	69.69	74.28	14236	10283	2.75%
2026-05-20	74.80	73.00	-1.18	-1.59%	72.29	74.86	9913	7249	1.92%
2026-05-19	74.61	74.18	0.33	0.45%	72.81	74.61	11858	8752	2.29%
2026-05-18	71.59	73.85	2.37	3.32%	71.56	74.43	14334	10528	2.77%
2026-05-15	73.00	71.48	-1.39	-1.91%	70.87	73.34	15481	11131	2.99%
2026-05-14	75.41	72.87	-2.37	-3.15%	72.80	76.50	15734	11658	3.04%
2026-05-13	74.50	75.24	0.40	0.53%	74.00	75.36	15328	11459	2.96%