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
2026-05-06	16.70	16.99	0.34	2.04%	16.65	17.18	60342	10216	3.12%
2026-04-30	17.58	16.65	-0.93	-5.29%	16.52	17.68	82153	13892	4.24%
2026-04-29	15.65	17.58	1.78	11.27%	15.63	17.88	169820	29374	8.77%
2026-04-28	16.01	15.80	-0.20	-1.25%	15.74	16.07	23583	3732	1.22%
2026-04-27	16.15	16.00	-0.09	-0.56%	15.70	16.25	37042	5890	1.91%
2026-04-24	16.42	16.09	-0.41	-2.48%	15.90	16.63	37069	5980	1.91%
2026-04-23	16.61	16.50	-0.10	-0.60%	16.40	16.72	27034	4468	1.40%
2026-04-22	16.57	16.60	-0.07	-0.42%	16.48	17.00	33837	5654	1.75%
2026-04-21	16.35	16.67	0.30	1.83%	16.32	16.79	38971	6455	2.01%
2026-04-20	16.17	16.37	0.26	1.61%	16.01	16.43	39751	6470	2.05%
2026-04-17	16.38	16.11	-0.26	-1.59%	15.93	16.39	46783	7520	2.42%
2026-04-16	16.12	16.37	0.32	1.99%	16.06	16.84	60401	9963	3.12%
2026-04-15	15.91	16.05	0.19	1.20%	15.88	16.37	35707	5755	1.84%
2026-04-14	15.78	15.86	0.20	1.28%	15.66	15.89	19362	3049	1.00%
2026-04-13	15.62	15.66	-0.05	-0.32%	15.55	15.91	19643	3080	1.01%
2026-04-10	15.59	15.71	0.21	1.35%	15.59	15.89	19764	3116	1.02%
2026-04-09	15.84	15.50	-0.40	-2.52%	15.44	15.92	22640	3538	1.17%
2026-04-08	15.80	15.90	0.54	3.52%	15.70	16.00	35683	5656	1.84%
2026-04-07	15.44	15.36	-0.03	-0.19%	15.27	15.59	26240	4049	1.36%
2026-04-03	15.86	15.39	-0.47	-2.96%	15.35	15.95	25942	4029	1.34%
2026-04-02	16.21	15.86	-0.41	-2.52%	15.83	16.24	25349	4053	1.31%
2026-04-01	16.15	16.27	0.28	1.75%	16.13	16.42	26127	4254	1.35%
2026-03-31	16.08	15.99	-0.13	-0.81%	15.97	16.36	16820	2715	0.87%
2026-03-30	16.14	16.12	-0.18	-1.10%	15.87	16.24	22142	3565	1.14%
2026-03-27	15.95	16.30	0.17	1.05%	15.94	16.40	28420	4615	1.47%
2026-03-26	16.32	16.13	-0.19	-1.16%	16.06	16.61	17353	2824	0.90%
2026-03-25	16.35	16.32	0.06	0.37%	16.26	16.49	26063	4264	1.35%
2026-03-24	16.22	16.26	0.32	2.01%	15.89	16.28	27655	4452	1.43%
2026-03-23	16.56	15.94	-0.77	-4.61%	15.71	16.56	36110	5827	1.86%
2026-03-20	17.13	16.71	-0.42	-2.45%	16.71	17.27	26120	4449	1.35%
2026-03-19	17.40	17.13	-0.45	-2.56%	17.03	17.65	24704	4276	1.28%
2026-03-18	17.49	17.58	0.10	0.57%	17.28	17.62	32058	5598	1.66%
2026-03-17	17.32	17.48	0.22	1.27%	17.31	17.78	41277	7228	2.13%
2026-03-16	17.11	17.26	0.08	0.47%	16.99	17.29	25540	4380	1.32%
2026-03-13	17.22	17.18	-0.10	-0.58%	17.15	17.44	21920	3787	1.13%
2026-03-12	17.60	17.28	-0.37	-2.10%	17.25	17.68	31946	5538	1.65%
2026-03-11	17.51	17.65	0.12	0.68%	17.48	17.87	38942	6858	2.01%
2026-03-10	17.15	17.53	0.47	2.75%	17.15	17.87	40555	7083	2.09%
2026-03-09	17.18	17.06	-0.40	-2.29%	16.70	17.32	38451	6512	1.99%
2026-03-06	17.21	17.46	0.17	0.98%	17.21	17.52	24913	4330	1.29%
2026-03-05	17.52	17.29	0.03	0.17%	17.13	17.56	30766	5316	1.59%
2026-03-04	17.87	17.26	-0.42	-2.38%	17.10	17.87	31490	5491	1.63%
2026-03-03	18.06	17.68	-0.41	-2.27%	17.65	18.25	29363	5263	1.52%
2026-03-02	18.72	18.09	-0.89	-4.69%	17.84	18.80	39919	7261	2.06%
2026-02-27	19.03	18.98	-0.07	-0.37%	18.87	19.17	20261	3839	1.05%
2026-02-26	19.38	19.05	-0.31	-1.60%	18.90	19.40	28952	5529	1.50%
2026-02-25	19.94	19.36	-0.59	-2.96%	19.24	20.03	35538	6949	1.84%
2026-02-24	20.38	19.95	-0.09	-0.45%	19.86	20.60	25968	5226	1.34%
2026-02-13	20.10	20.04	-0.01	-0.05%	19.96	20.43	22011	4453	1.14%
2026-02-12	20.16	20.05	-0.09	-0.45%	20.00	20.35	16436	3314	0.85%
2026-02-11	20.22	20.14	-0.09	-0.44%	20.03	20.43	18933	3827	0.98%
2026-02-10	20.18	20.23	0.13	0.65%	19.99	20.34	20766	4200	1.07%
2026-02-09	19.99	20.10	0.22	1.11%	19.80	20.19	19041	3811	0.98%
2026-02-06	20.01	19.88	-0.21	-1.05%	19.74	20.19	18329	3665	0.95%
2026-02-05	19.85	20.09	0.23	1.16%	19.81	20.34	27506	5548	1.42%
2026-02-04	19.50	19.86	0.33	1.69%	19.41	19.91	19649	3872	1.01%
2026-02-03	19.36	19.53	0.31	1.61%	19.32	19.62	22603	4406	1.17%
2026-02-02	19.92	19.22	-0.81	-4.04%	19.22	20.06	36508	7182	1.89%
2026-01-30	19.71	20.03	0.26	1.32%	19.55	20.17	31668	6327	1.64%
2026-01-29	19.51	19.77	0.18	0.92%	19.47	20.02	23473	4647	1.21%
2026-01-28	19.62	19.59	0.04	0.20%	19.43	19.71	19326	3782	1.00%
2026-01-27	19.56	19.55	-0.06	-0.31%	19.20	19.76	20144	3933	1.04%