致欧科技 (301376) - 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
2025-09-16	20.19	20.50	0.30	1.49%	19.75	20.50	61966	12488	3.20%
2025-09-15	19.34	20.20	0.75	3.86%	19.16	20.23	61859	12304	3.20%
2025-09-12	19.94	19.45	-0.45	-2.26%	19.44	19.94	25799	5051	1.33%
2025-09-11	19.82	19.90	-0.11	-0.55%	19.62	19.94	29806	5902	1.54%
2025-09-10	20.13	20.01	-0.09	-0.45%	19.76	20.20	30063	6018	1.55%
2025-09-09	19.78	20.10	0.31	1.57%	19.70	20.37	61270	12286	3.17%
2025-09-08	20.14	19.79	-0.19	-0.95%	19.57	20.55	71526	14270	3.70%
2025-09-05	19.64	19.98	0.29	1.47%	19.19	20.14	74793	14779	3.86%
2025-09-04	18.35	19.69	1.30	7.07%	18.30	19.70	87848	16819	4.54%
2025-09-03	18.74	18.39	-0.33	-1.76%	18.29	18.90	21037	3894	1.09%
2025-09-02	18.92	18.72	-0.17	-0.90%	18.35	18.94	31178	5794	1.61%
2025-09-01	19.11	18.89	-0.13	-0.68%	18.71	19.32	32303	6104	1.67%
2025-08-29	19.07	19.02	-0.12	-0.63%	18.91	19.26	31918	6084	1.65%
2025-08-28	19.22	19.14	-0.06	-0.31%	18.50	19.67	49020	9346	2.53%
2025-08-27	20.34	19.20	-0.80	-4.00%	19.20	20.50	63163	12560	3.26%
2025-08-26	19.57	20.00	0.44	2.25%	19.49	20.32	71401	14258	3.69%
2025-08-25	19.70	19.56	-0.15	-0.76%	19.46	19.79	32480	6373	1.68%
2025-08-22	19.81	19.71	-0.11	-0.55%	19.61	20.09	32149	6355	1.66%
2025-08-21	19.93	19.82	-0.13	-0.65%	19.63	20.06	39312	7817	2.03%
2025-08-20	19.61	19.95	0.26	1.32%	19.51	20.00	39710	7828	2.05%
2025-08-19	19.71	19.69	0.00	0.00%	19.39	19.88	40674	7962	2.10%
2025-08-18	18.86	19.69	0.87	4.62%	18.81	20.30	79367	15551	4.10%
2025-08-15	18.60	18.82	0.17	0.91%	18.60	18.96	24341	4576	1.26%
2025-08-14	18.90	18.65	-0.26	-1.37%	18.54	18.99	26043	4871	1.35%
2025-08-13	18.89	18.91	0.02	0.11%	18.73	19.07	29769	5620	1.54%
2025-08-12	18.65	18.89	0.29	1.56%	18.61	19.06	41351	7774	2.14%
2025-08-11	18.20	18.60	0.43	2.37%	18.15	18.71	39942	7402	2.06%
2025-08-08	18.31	18.17	-0.10	-0.55%	18.03	18.31	18747	3401	0.97%
2025-08-07	18.40	18.27	-0.08	-0.44%	18.24	18.55	23170	4259	1.20%
2025-08-06	18.23	18.35	0.11	0.60%	18.11	18.37	18087	3302	0.93%
2025-08-05	18.20	18.24	0.08	0.44%	18.09	18.32	20511	3732	1.06%
2025-08-04	17.88	18.16	0.23	1.28%	17.77	18.19	24121	4349	1.25%
2025-08-01	17.88	17.93	0.05	0.28%	17.77	17.99	21529	3851	1.11%
2025-07-31	18.23	17.88	-0.35	-1.92%	17.82	18.30	36235	6520	1.87%
2025-07-30	18.38	18.23	-0.24	-1.30%	18.10	18.45	35233	6435	1.82%
2025-07-29	18.53	18.47	-0.07	-0.38%	18.20	18.67	31004	5696	1.60%
2025-07-28	18.60	18.54	-0.06	-0.32%	18.49	18.99	38015	7086	1.96%
2025-07-25	18.26	18.60	0.26	1.42%	18.20	18.62	36934	6830	1.91%
2025-07-24	18.10	18.34	0.32	1.78%	18.03	18.34	34061	6194	1.76%
2025-07-23	18.12	18.02	-0.08	-0.44%	18.02	18.18	22382	4050	1.16%
2025-07-22	18.15	18.10	-0.01	-0.06%	17.93	18.15	23437	4223	1.21%
2025-07-21	18.08	18.11	-0.03	-0.17%	18.03	18.24	22284	4042	1.15%
2025-07-18	18.14	18.14	0.01	0.06%	18.00	18.19	14444	2612	0.75%
2025-07-17	18.28	18.13	-0.09	-0.49%	17.92	18.28	20509	3709	1.06%
2025-07-16	17.99	18.22	0.22	1.22%	17.99	18.32	15806	2878	0.82%
2025-07-15	18.17	18.00	-0.22	-1.21%	17.87	18.21	24280	4372	1.25%
2025-07-14	18.33	18.22	-0.07	-0.38%	18.19	18.35	18144	3311	0.94%
2025-07-11	18.39	18.29	-0.10	-0.54%	18.19	18.46	20279	3716	1.05%
2025-07-10	18.38	18.39	-0.06	-0.33%	18.25	18.51	16180	2970	0.84%
2025-07-09	18.58	18.45	-0.16	-0.86%	18.38	18.69	24278	4487	1.25%
2025-07-08	18.32	18.61	0.25	1.36%	18.32	18.67	18957	3519	0.98%
2025-07-07	18.07	18.36	0.27	1.49%	18.05	18.40	15850	2897	0.82%
2025-07-04	18.55	18.09	-0.53	-2.85%	18.04	18.58	28229	5139	1.46%
2025-07-03	18.53	18.62	0.33	1.80%	18.48	19.04	35375	6625	1.83%
2025-07-02	18.38	18.29	-0.09	-0.49%	18.10	18.40	19973	3638	1.03%
2025-07-01	18.26	18.38	0.13	0.71%	18.19	18.45	18382	3370	0.95%
2025-06-30	18.12	18.25	0.13	0.72%	18.03	18.30	14543	2650	0.75%
2025-06-27	17.92	18.12	0.20	1.12%	17.92	18.38	16200	2934	0.84%
2025-06-26	18.23	17.92	-0.34	-1.86%	17.87	18.23	18822	3396	0.97%
2025-06-25	18.24	18.26	0.03	0.16%	18.01	18.33	17064	3099	0.88%
2025-06-24	17.77	18.23	0.38	2.13%	17.74	18.24	17187	3117	0.89%
2025-06-23	17.66	17.85	0.04	0.22%	17.54	17.93	19445	3464	1.00%
2025-06-20	18.84	17.81	0.10	0.56%	17.65	18.84	30839	5531	1.59%
2025-06-19	18.15	17.71	-0.49	-2.69%	17.63	18.29	16477	2947	0.85%
2025-06-18	18.33	18.20	-0.13	-0.71%	17.96	18.34	17212	3122	0.89%
2025-06-17	18.79	18.33	-0.37	-1.98%	18.28	18.79	19822	3658	1.02%
2025-06-16	18.76	18.70	-0.12	-0.64%	18.58	18.84	20324	3800	1.05%
2025-06-13	19.59	18.82	-0.77	-3.93%	18.71	19.59	41955	7944	2.17%
2025-06-12	19.40	19.59	0.34	1.77%	19.21	19.70	35044	6827	1.81%
2025-06-11	19.13	19.45	0.24	1.25%	19.11	19.75	34408	6660	1.78%
2025-06-10	19.36	19.21	-0.11	-0.57%	18.90	19.80	40289	7801	2.08%
2025-06-09	18.91	19.32	0.41	2.17%	18.86	19.35	34868	6681	1.80%