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
2025-08-01	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%
2025-06-06	19.29	18.91	-0.49	-2.53%	18.78	19.29	32955	6231	1.70%
2025-06-05	19.04	19.40	0.35	1.84%	18.91	19.79	47645	9224	2.46%
2025-06-04	19.22	19.05	-0.17	-0.88%	18.85	19.31	27156	5183	1.40%
2025-06-03	18.82	19.22	0.38	2.02%	18.65	19.40	26378	5059	1.36%
2025-05-30	19.20	18.84	-0.53	-2.74%	18.78	19.34	29355	5574	1.52%
2025-05-29	19.38	19.37	0.18	0.94%	19.22	19.55	26360	5106	1.37%
2025-05-28	19.39	19.19	-0.09	-0.47%	18.98	19.39	28334	5425	1.47%
2025-05-27	19.54	19.28	-0.28	-1.43%	19.15	19.71	27818	5379	1.44%
2025-05-26	19.36	19.56	0.13	0.67%	19.22	19.67	25226	4917	1.31%
2025-05-23	19.89	19.43	-0.39	-1.97%	19.36	19.99	34403	6776	1.78%
2025-05-22	20.28	19.82	-0.71	-3.46%	19.80	20.89	45134	9114	2.34%
2025-05-21	20.54	20.53	-0.38	-1.82%	20.31	21.00	54363	11165	2.82%
2025-05-20	20.00	20.91	0.75	3.72%	19.70	21.32	99696	20687	5.17%
2025-05-19	20.15	20.16	-0.19	-0.93%	19.62	20.57	72876	14599	3.78%
2025-05-16	20.81	20.35	-1.01	-4.73%	20.25	21.15	74670	15400	3.87%
2025-05-15	21.55	21.36	-1.04	-4.64%	20.88	22.50	103943	22479	5.39%
2025-05-14	20.69	22.40	1.19	5.61%	19.91	22.47	141006	29631	7.31%
2025-05-13	19.85	21.21	1.95	10.12%	19.85	22.97	119781	25288	6.21%
2025-05-12	19.17	19.26	0.33	1.74%	19.06	19.74	24561	4745	1.27%
2025-05-09	19.22	18.93	-0.31	-1.61%	18.92	19.27	16097	3070	0.83%
2025-05-08	18.47	19.24	0.73	3.94%	18.39	19.65	33344	6346	1.73%
2025-05-07	18.83	18.51	0.12	0.65%	18.41	19.08	20697	3879	1.07%
2025-05-06	18.04	18.39	0.50	2.79%	17.93	18.42	20394	3720	1.06%
2025-04-30	18.11	17.89	-0.22	-1.21%	17.87	18.38	13058	2361	0.68%
2025-04-29	17.70	18.11	0.36	2.03%	17.60	18.21	12124	2188	0.63%
2025-04-28	18.37	17.75	-0.36	-1.99%	17.60	18.42	12151	2164	0.63%
2025-04-25	18.12	18.11	0.03	0.17%	17.92	18.43	14723	2681	0.76%
2025-04-24	17.82	18.08	0.24	1.35%	17.72	18.38	21906	3966	1.14%