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
2025-12-16	19.25	19.56	0.34	1.77%	19.13	19.69	26866	5233	1.39%
2025-12-15	18.97	19.22	0.23	1.21%	18.80	19.27	15882	3030	0.82%
2025-12-12	19.03	18.99	-0.04	-0.21%	18.92	19.27	13352	2550	0.69%
2025-12-11	19.30	19.03	-0.30	-1.55%	19.03	19.38	16993	3261	0.88%
2025-12-10	19.10	19.33	0.24	1.26%	18.97	19.42	17413	3351	0.90%
2025-12-09	19.36	19.09	-0.32	-1.65%	19.08	19.62	19190	3712	0.99%
2025-12-08	19.01	19.41	0.40	2.10%	18.84	19.71	32838	6353	1.70%
2025-12-05	18.99	19.01	0.03	0.16%	18.79	19.21	24453	4659	1.26%
2025-12-04	18.80	18.98	0.17	0.90%	18.60	19.08	20374	3848	1.05%
2025-12-03	18.53	18.81	0.28	1.51%	18.48	18.98	28904	5406	1.49%
2025-12-02	18.53	18.53	-0.04	-0.22%	18.34	18.60	15162	2804	0.78%
2025-12-01	18.39	18.57	0.20	1.09%	18.24	18.60	21219	3924	1.10%
2025-11-28	18.16	18.37	0.21	1.16%	18.01	18.37	14541	2644	0.75%
2025-11-27	18.06	18.16	0.21	1.17%	17.91	18.48	19945	3630	1.03%
2025-11-26	17.86	17.95	0.07	0.39%	17.85	18.23	18951	3418	0.98%
2025-11-25	17.93	17.88	0.05	0.28%	17.86	18.08	17318	3111	0.89%
2025-11-24	17.69	17.83	0.14	0.79%	17.69	18.00	19514	3490	1.01%
2025-11-21	17.86	17.69	-0.24	-1.34%	17.65	18.08	25502	4544	1.32%
2025-11-20	17.94	17.93	-0.01	-0.06%	17.79	18.15	15968	2861	0.82%
2025-11-19	18.43	17.94	-0.42	-2.29%	17.78	18.45	25307	4577	1.31%
2025-11-18	18.56	18.56	-0.03	-0.16%	18.44	18.65	12163	2253	0.63%
2025-11-17	18.80	18.59	-0.24	-1.27%	18.54	18.92	16430	3063	0.85%
2025-11-14	18.80	18.83	-0.03	-0.16%	18.73	19.17	19690	3749	1.02%
2025-11-13	18.84	18.86	0.02	0.11%	18.60	18.90	16370	3073	0.85%
2025-11-12	18.78	18.84	0.06	0.32%	18.69	18.98	18252	3438	0.94%
2025-11-11	18.75	18.78	-0.02	-0.11%	18.70	18.93	13978	2630	0.72%
2025-11-10	18.50	18.80	0.38	2.06%	18.29	18.85	21844	4060	1.13%
2025-11-07	18.60	18.42	-0.23	-1.23%	18.40	18.72	19577	3635	1.01%
2025-11-06	18.62	18.65	0.02	0.11%	18.50	18.72	15182	2827	0.78%
2025-11-05	18.55	18.63	-0.08	-0.43%	18.50	18.72	13059	2432	0.67%
2025-11-04	18.91	18.71	-0.20	-1.06%	18.66	18.95	15650	2936	0.81%
2025-11-03	18.93	18.91	0.10	0.53%	18.64	18.93	16432	3085	0.85%
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%