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
2026-06-23	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%
2026-05-12	37.96	39.08	1.15	3.03%	37.21	39.40	57754	22266	7.35%
2026-05-11	36.50	37.93	1.69	4.66%	36.31	38.61	45872	17211	5.84%
2026-05-08	35.99	36.24	0.24	0.67%	35.65	37.20	27689	10095	3.52%
2026-05-07	35.72	36.00	0.17	0.47%	34.19	36.25	43022	15017	5.48%
2026-05-06	35.65	35.83	0.18	0.50%	35.60	36.50	26216	9460	3.34%
2026-04-30	35.74	35.65	-0.14	-0.39%	35.54	36.40	17870	6404	2.29%
2026-04-29	35.50	35.79	-0.06	-0.17%	34.25	36.10	28134	9930	3.60%
2026-04-28	35.07	35.85	0.40	1.13%	34.99	35.99	24002	8557	3.18%
2026-04-27	35.43	35.45	0.25	0.71%	34.83	36.04	23777	8460	3.15%
2026-04-24	35.78	35.20	-0.45	-1.26%	35.13	36.49	29518	10470	3.91%
2026-04-23	35.39	35.65	0.26	0.73%	34.72	36.12	31257	11053	4.14%
2026-04-22	35.55	35.39	-0.38	-1.06%	35.30	36.25	28991	10324	3.84%
2026-04-21	35.10	35.77	0.67	1.91%	34.77	36.33	43514	15395	5.76%
2026-04-20	33.91	35.10	1.10	3.24%	33.01	35.27	47288	16181	6.26%
2026-04-17	33.19	34.00	0.57	1.71%	33.09	34.38	48674	16450	6.45%
2026-04-16	31.60	33.43	2.10	6.70%	31.32	34.10	50268	16433	6.66%
2026-04-15	31.78	31.33	-0.45	-1.42%	31.25	32.18	30719	9701	4.07%
2026-04-14	29.98	31.78	2.20	7.44%	29.66	31.78	40920	12642	5.42%
2026-04-13	29.70	29.58	-0.10	-0.34%	29.30	30.06	20126	5965	2.67%
2026-04-10	28.92	29.68	0.98	3.41%	28.92	30.24	22655	6711	3.00%
2026-04-09	29.80	28.70	-1.26	-4.21%	28.62	29.80	18177	5268	2.41%
2026-04-08	29.54	29.96	1.49	5.23%	29.05	30.02	19080	5669	2.53%
2026-04-07	28.27	28.47	0.33	1.17%	28.05	28.53	12379	3507	1.64%
2026-04-03	28.56	28.14	-0.32	-1.12%	28.10	29.02	17317	4911	2.29%
2026-04-02	29.03	28.46	-0.59	-2.03%	28.28	29.05	14053	4018	1.86%
2026-04-01	29.27	29.05	0.64	2.25%	28.78	29.44	13074	3789	1.73%
2026-03-31	29.27	28.41	-0.79	-2.71%	28.35	29.60	14790	4280	1.96%
2026-03-30	28.88	29.20	0.05	0.17%	28.67	29.28	12470	3622	1.65%
2026-03-27	28.75	29.15	-0.01	-0.03%	28.70	29.40	14752	4303	1.95%
2026-03-26	30.07	29.16	-0.65	-2.18%	28.82	30.19	21018	6170	2.78%
2026-03-25	29.81	29.81	0.24	0.81%	29.70	30.48	24409	7351	3.23%
2026-03-24	29.87	29.57	0.49	1.69%	28.66	29.87	21499	6266	2.85%
2026-03-23	30.30	29.08	-1.90	-6.13%	28.66	30.48	46321	13726	6.14%
2026-03-20	31.72	30.98	-0.51	-1.62%	30.81	32.38	29183	9241	3.87%
2026-03-19	31.91	31.49	-0.62	-1.93%	31.25	32.00	22931	7228	3.04%
2026-03-18	31.88	32.11	0.61	1.94%	31.56	32.38	20750	6623	2.75%
2026-03-17	31.90	31.50	-0.20	-0.63%	31.26	32.38	27860	8859	3.69%
2026-03-16	31.78	31.70	-0.08	-0.25%	31.22	32.10	18784	5927	2.49%