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
2025-10-31	18.66	18.81	0.21	1.13%	18.66	19.05	25454	4817	1.31%
2025-10-30	18.74	18.60	-0.15	-0.80%	18.51	18.94	41055	7675	2.12%
2025-10-29	18.36	18.75	0.36	1.96%	18.16	18.88	47357	8783	2.45%
2025-10-28	19.48	18.39	-1.38	-6.98%	18.28	19.62	95480	17748	4.93%
2025-10-27	19.43	19.77	0.40	2.07%	19.31	19.88	25570	5027	1.32%
2025-10-24	19.47	19.37	-0.07	-0.36%	19.29	19.66	22551	4379	1.16%
2025-10-23	18.98	19.44	0.45	2.37%	18.91	19.46	32581	6277	1.68%
2025-10-22	19.18	18.99	-0.21	-1.09%	18.97	19.33	13345	2551	0.69%
2025-10-21	18.95	19.20	0.25	1.32%	18.78	19.38	18826	3609	0.97%
2025-10-20	18.91	18.95	0.12	0.64%	18.81	19.15	16968	3215	0.88%
2025-10-17	19.29	18.83	-0.46	-2.38%	18.71	19.45	20252	3858	1.05%
2025-10-16	19.48	19.29	-0.08	-0.41%	19.23	19.80	22891	4464	1.18%
2025-10-15	18.81	19.37	0.57	3.03%	18.80	19.66	35077	6783	1.81%
2025-10-14	19.11	18.80	-0.28	-1.47%	18.78	19.19	29814	5656	1.54%
2025-10-13	18.84	19.08	-0.34	-1.75%	18.41	19.20	31703	5991	1.64%
2025-10-10	19.54	19.42	-0.11	-0.56%	19.36	19.79	23353	4568	1.21%
2025-10-09	19.36	19.53	0.18	0.93%	19.07	19.90	41112	8000	2.12%
2025-09-30	19.32	19.35	0.06	0.31%	19.14	19.48	21512	4157	1.11%
2025-09-29	19.15	19.29	0.03	0.16%	18.98	19.48	26419	5084	1.36%
2025-09-26	19.94	19.26	-0.86	-4.27%	19.23	19.94	49737	9687	2.57%
2025-09-25	20.23	20.12	-0.07	-0.35%	19.88	20.50	49078	9884	2.54%
2025-09-24	20.11	20.19	-0.11	-0.54%	19.91	20.23	32603	6560	1.68%
2025-09-23	20.58	20.30	-0.30	-1.46%	19.74	20.58	49221	9861	2.54%
2025-09-22	21.31	20.60	-1.09	-5.03%	20.34	21.31	90280	18727	4.66%
2025-09-19	19.85	21.69	1.84	9.27%	19.74	21.70	107690	22549	5.56%
2025-09-18	20.35	19.85	-0.51	-2.50%	19.67	20.60	49152	9886	2.54%
2025-09-17	20.50	20.36	-0.14	-0.68%	20.06	20.50	42043	8525	2.17%
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%