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
2026-05-08	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%
2026-03-13	31.75	31.78	-0.20	-0.63%	31.31	32.94	37067	11938	4.91%
2026-03-12	32.83	31.98	-0.86	-2.62%	31.87	32.93	26530	8547	3.51%
2026-03-11	33.48	32.84	-0.58	-1.74%	32.50	33.90	48814	16156	6.47%
2026-03-10	34.00	33.42	0.49	1.49%	33.18	34.46	48024	16175	6.36%
2026-03-09	31.01	32.93	1.43	4.54%	30.72	32.94	39593	12652	5.24%
2026-03-06	31.67	31.50	-0.50	-1.56%	31.34	32.20	29665	9384	3.93%
2026-03-05	32.69	32.00	-0.40	-1.23%	31.80	33.42	44885	14623	5.95%
2026-03-04	30.00	32.40	2.20	7.28%	29.57	33.15	73442	22932	9.73%
2026-03-03	31.92	30.20	-1.87	-5.83%	30.08	32.55	42127	13026	5.58%
2026-03-02	32.70	32.07	-1.68	-4.98%	31.84	34.00	47922	15532	6.35%
2026-02-27	33.61	33.75	0.18	0.54%	33.23	33.95	30320	10170	4.02%
2026-02-26	33.89	33.57	-0.31	-0.91%	33.33	34.05	25317	8486	3.35%
2026-02-25	34.35	33.88	-0.22	-0.65%	33.43	34.56	34961	11866	4.63%
2026-02-24	34.49	34.10	-0.38	-1.10%	33.20	34.86	48114	16296	6.37%
2026-02-13	34.53	34.48	0.01	0.03%	34.26	35.13	50000	17314	6.62%
2026-02-12	34.50	34.47	0.08	0.23%	33.69	35.10	93965	32286	12.45%
2026-02-11	32.34	34.39	1.69	5.17%	32.34	35.68	132977	45876	17.62%
2026-02-10	31.97	32.70	0.94	2.96%	31.41	33.25	70701	23004	9.37%
2026-02-09	30.66	31.76	1.63	5.41%	30.56	31.97	56594	17735	7.50%
2026-02-06	30.12	30.13	-0.27	-0.89%	29.60	30.55	32947	9944	4.36%
2026-02-05	30.25	30.40	-0.18	-0.59%	30.01	31.37	38192	11741	5.06%
2026-02-04	31.15	30.58	-0.86	-2.74%	30.12	31.34	55263	16861	7.32%
2026-02-03	31.25	31.44	0.68	2.21%	30.64	31.50	51624	16069	6.84%
2026-02-02	31.50	30.76	-0.91	-2.87%	30.71	32.09	56386	17733	7.47%
2026-01-30	32.02	31.67	-1.33	-4.03%	31.56	32.90	91589	29326	12.13%
2026-01-29	32.52	33.00	0.25	0.76%	32.10	34.40	148300	49624	19.65%