凡拓数创 (301313) - 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	34.87	33.82	-0.42	-1.23%	33.54	34.87	45968	15660	5.85%
2026-08-19	37.18	34.24	-3.55	-9.39%	34.03	37.23	65815	23185	8.38%
2026-08-18	38.80	37.79	-0.36	-0.94%	37.26	38.87	54661	20615	6.96%
2026-08-17	37.57	38.15	1.00	2.69%	37.00	38.23	43150	16223	5.49%
2026-08-14	36.88	37.15	0.30	0.81%	36.00	37.30	56934	20913	7.25%
2026-08-13	37.98	36.85	-0.91	-2.41%	36.85	39.08	75175	28640	9.57%
2026-08-12	37.00	37.76	0.76	2.05%	36.84	38.18	60370	22787	7.69%
2026-08-11	36.60	37.00	0.14	0.38%	35.88	37.59	64486	23801	8.21%
2026-08-10	37.00	36.86	-0.14	-0.38%	36.17	37.28	56763	20775	7.23%
2026-08-07	36.73	37.00	0.15	0.41%	35.18	37.28	96152	35039	12.24%
2026-08-06	36.43	36.85	-0.22	-0.59%	36.11	38.14	120974	45090	15.40%
2026-08-05	34.81	37.07	1.51	4.25%	34.56	38.20	140941	51704	17.94%
2026-08-04	33.14	35.56	2.50	7.56%	32.50	36.85	133180	46045	16.95%
2026-08-03	32.14	33.06	1.29	4.06%	31.88	34.49	106402	35143	13.55%
2026-07-31	30.25	31.77	3.01	10.47%	30.01	32.99	85253	27005	10.85%
2026-07-30	30.64	28.76	-1.92	-6.26%	28.50	31.03	64311	18995	8.19%
2026-07-29	31.35	30.68	-0.89	-2.82%	29.72	31.76	66444	20358	8.46%
2026-07-28	32.45	31.57	-0.92	-2.83%	31.41	33.54	54435	17643	6.93%
2026-07-27	31.38	32.49	1.09	3.47%	30.57	32.49	46873	14887	5.97%
2026-07-24	32.01	31.40	-1.34	-4.09%	31.00	32.62	54289	17190	6.91%
2026-07-23	31.63	32.74	1.11	3.51%	31.38	33.18	57910	18720	7.37%
2026-07-22	31.89	31.63	-0.89	-2.74%	31.22	32.85	65431	20878	8.33%
2026-07-21	30.90	32.52	2.13	7.01%	26.45	32.69	108433	32103	13.80%
2026-07-20	34.11	30.39	-3.01	-9.01%	29.42	34.73	101261	32040	12.89%
2026-07-17	36.40	33.40	-2.53	-7.04%	33.14	38.50	95768	33825	12.19%
2026-07-16	36.85	35.93	-0.91	-2.47%	35.63	37.54	67345	24579	8.57%
2026-07-15	38.50	36.84	-0.67	-1.79%	36.51	38.52	57327	21400	7.30%
2026-07-14	37.00	37.51	0.84	2.29%	35.59	38.20	63999	23555	8.15%
2026-07-13	40.44	36.67	-4.13	-10.12%	36.51	40.44	84174	31977	10.72%
2026-07-10	41.03	40.80	-0.20	-0.49%	40.41	42.72	81527	34029	10.38%
2026-07-09	41.46	41.00	-0.12	-0.29%	38.99	41.62	75952	30529	9.67%
2026-07-08	43.15	41.12	-1.64	-3.84%	40.58	43.18	80518	33307	10.25%
2026-07-07	45.01	42.76	-2.68	-5.90%	42.50	46.46	117047	51293	14.90%
2026-07-06	51.00	45.44	-6.64	-12.75%	44.85	51.58	155421	73506	19.79%
2026-07-03	48.06	52.08	1.08	2.12%	46.81	53.99	174088	88809	22.16%
2026-07-02	50.04	51.00	0.82	1.63%	49.70	53.25	166607	86442	21.21%
2026-07-01	49.66	50.18	0.02	0.04%	49.12	52.75	139282	70774	17.73%
2026-06-30	51.01	50.16	0.06	0.12%	47.52	51.49	150030	73771	19.10%
2026-06-29	52.81	50.10	-3.24	-6.07%	49.05	57.33	165565	88047	21.08%
2026-06-26	53.61	53.34	-0.86	-1.59%	52.16	55.30	148390	79757	18.89%
2026-06-25	57.46	54.20	-5.02	-8.48%	51.48	58.50	220436	121519	28.06%
2026-06-24	54.97	59.22	3.24	5.79%	53.33	59.99	203642	117041	25.92%
2026-06-23	56.05	55.98	-2.04	-3.52%	53.23	56.85	176059	97175	22.41%
2026-06-22	58.00	58.02	-1.22	-2.06%	56.79	63.80	217544	130570	27.69%
2026-06-18	62.13	59.24	-2.87	-4.62%	58.58	65.02	226919	137074	28.89%
2026-06-17	60.55	62.11	1.42	2.34%	59.20	63.00	208988	128306	26.60%
2026-06-16	56.89	60.69	2.33	3.99%	56.88	62.88	249830	150686	31.80%
2026-06-15	60.49	58.36	-0.94	-1.59%	57.00	61.44	262632	154106	33.43%
2026-06-12	55.00	59.30	3.69	6.64%	53.50	65.73	329691	197428	41.97%
2026-06-11	63.50	55.61	-13.90	-20.00%	55.61	64.58	279057	163334	35.52%
2026-06-10	63.00	69.51	4.88	7.55%	62.10	70.50	324514	218279	41.31%
2026-06-09	61.00	64.63	5.63	9.54%	57.26	66.32	377573	232626	48.07%
2026-06-08	49.05	59.00	9.83	19.99%	49.05	59.00	289653	166536	36.87%
2026-06-05	48.38	49.17	4.81	10.84%	44.36	51.01	191577	90493	24.39%
2026-06-04	43.77	44.36	-0.04	-0.09%	43.28	45.01	62358	27556	7.94%
2026-06-03	43.80	44.40	0.34	0.77%	42.66	46.19	93362	41843	11.89%
2026-06-02	46.07	44.06	-3.74	-7.82%	43.63	46.98	130199	58282	16.57%
2026-06-01	47.23	47.80	0.50	1.06%	46.33	50.30	104510	50116	13.30%
2026-05-29	53.23	47.30	-5.93	-11.14%	46.87	53.70	150086	74155	19.11%
2026-05-28	48.38	53.23	4.63	9.53%	47.96	56.00	169667	88840	21.60%
2026-05-27	50.00	48.60	-2.10	-4.14%	47.70	51.15	120818	58974	15.38%
2026-05-26	49.00	50.70	-1.00	-1.93%	47.00	53.70	174627	88145	22.23%
2026-05-25	47.02	51.70	4.05	8.50%	47.02	51.85	201802	101255	25.69%
2026-05-22	46.90	47.65	0.54	1.15%	45.61	49.90	173021	82581	22.03%
2026-05-21	48.88	47.11	-2.35	-4.75%	46.50	50.70	159087	76657	20.25%
2026-05-20	48.82	49.46	-1.48	-2.91%	47.36	52.00	176017	87463	22.41%
2026-05-19	47.53	50.94	4.92	10.69%	45.50	54.00	233219	113277	29.69%
2026-05-18	40.89	46.02	7.67	20.00%	40.10	46.02	146720	63919	18.68%
2026-05-15	37.60	38.35	0.79	2.10%	37.33	39.76	37794	14582	4.81%
2026-05-14	39.04	37.56	-1.36	-3.49%	37.56	39.83	32440	12532	4.13%
2026-05-13	38.90	38.92	-0.16	-0.41%	37.52	39.24	42919	16559	5.46%