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
2026-09-16	22.86	22.54	-0.50	-2.17%	22.04	22.99	51620	11564	2.67%
2026-09-15	22.44	23.04	0.61	2.72%	22.31	23.26	46246	10612	2.39%
2026-09-14	22.47	22.43	-0.05	-0.22%	22.33	22.96	33253	7515	1.72%
2026-09-11	22.88	22.48	-0.64	-2.77%	22.13	22.88	41750	9358	2.16%
2026-09-10	22.50	23.12	0.50	2.21%	22.40	23.62	67452	15578	3.48%
2026-09-09	22.03	22.62	0.56	2.54%	21.81	22.85	64384	14491	3.32%
2026-09-08	22.40	22.06	-0.39	-1.74%	22.00	22.67	51476	11410	2.66%
2026-09-07	23.80	22.45	-1.35	-5.67%	22.08	24.00	94169	21303	4.86%
2026-09-04	22.75	23.80	1.05	4.62%	22.55	24.06	92203	21674	4.76%
2026-09-03	22.23	22.75	0.53	2.39%	22.08	23.23	50693	11572	2.62%
2026-09-02	22.02	22.22	-0.23	-1.02%	21.93	22.48	43435	9625	2.24%
2026-09-01	21.22	22.45	1.21	5.70%	21.22	22.66	91955	20511	4.75%
2026-08-31	20.91	21.24	0.25	1.19%	20.80	21.60	60674	12878	3.13%
2026-08-28	20.45	20.99	0.47	2.29%	20.20	21.26	61538	12783	3.18%
2026-08-27	22.54	20.52	-0.96	-4.47%	20.09	22.57	112246	23515	5.80%
2026-08-26	20.82	21.48	0.46	2.19%	20.26	21.60	47969	10137	2.48%
2026-08-25	20.58	21.02	0.40	1.94%	20.27	21.03	34323	7161	1.77%
2026-08-24	20.57	20.62	0.25	1.23%	20.19	20.65	21185	4324	1.09%
2026-08-21	20.60	20.37	-0.18	-0.88%	20.05	20.68	15643	3174	0.81%
2026-08-20	20.34	20.55	0.25	1.23%	20.21	20.86	14584	3001	0.75%
2026-08-19	20.37	20.30	-0.31	-1.50%	20.05	20.78	25614	5237	1.32%
2026-08-18	20.78	20.61	-0.30	-1.43%	20.32	20.83	21268	4368	1.10%
2026-08-17	20.60	20.91	0.18	0.87%	20.29	21.15	33337	6950	1.72%
2026-08-14	20.48	20.73	0.28	1.37%	20.37	21.39	43070	8991	2.22%
2026-08-13	20.38	20.45	0.12	0.59%	20.05	20.77	37289	7670	1.93%
2026-08-12	20.26	20.33	0.09	0.44%	20.03	20.69	28904	5878	1.49%
2026-08-11	20.75	20.24	-0.56	-2.69%	20.15	20.98	54841	11253	2.83%
2026-08-10	20.00	20.80	0.96	4.84%	19.85	20.95	59859	12319	3.09%
2026-08-07	20.14	19.84	-0.50	-2.46%	19.65	20.15	29036	5769	1.50%
2026-08-06	20.25	20.34	-0.23	-1.12%	19.80	20.49	42716	8618	2.21%
2026-08-05	19.33	20.57	1.25	6.47%	19.33	20.70	75646	15377	3.91%
2026-08-04	18.17	19.32	1.16	6.39%	18.09	19.65	43548	8287	2.25%
2026-08-03	18.38	18.16	0.07	0.39%	17.98	18.78	41704	7636	2.15%
2026-07-31	18.45	18.09	-0.31	-1.68%	17.94	18.77	34052	6214	1.76%
2026-07-30	19.47	18.40	-1.10	-5.64%	18.19	19.47	40795	7615	2.11%
2026-07-29	19.04	19.50	0.58	3.07%	18.70	19.66	33082	6374	1.71%
2026-07-28	18.70	18.92	0.16	0.85%	18.47	19.27	23618	4484	1.22%
2026-07-27	17.93	18.76	0.74	4.11%	17.81	18.76	28338	5241	1.46%
2026-07-24	18.25	18.02	-0.43	-2.33%	17.98	18.61	16611	3027	0.86%
2026-07-23	17.52	18.45	0.50	2.79%	17.52	18.52	23611	4283	1.22%
2026-07-22	17.93	17.95	-0.30	-1.64%	17.16	18.24	30141	5372	1.56%
2026-07-21	19.32	18.25	-0.78	-4.10%	17.90	19.46	44613	8222	2.30%
2026-07-20	17.96	19.03	1.37	7.76%	17.67	19.20	44373	8359	2.29%
2026-07-17	18.21	17.66	-0.86	-4.64%	17.61	18.57	25209	4516	1.30%
2026-07-16	18.38	18.52	0.01	0.05%	18.26	19.18	21800	4045	1.13%
2026-07-15	18.75	18.51	-0.08	-0.43%	18.38	18.95	17974	3339	0.93%
2026-07-14	18.71	18.59	-0.15	-0.80%	18.20	18.71	17354	3199	0.90%
2026-07-13	18.80	18.74	-0.07	-0.37%	18.63	19.20	17000	3213	0.88%
2026-07-10	18.90	18.81	-0.28	-1.47%	18.80	19.30	19109	3632	0.99%
2026-07-09	18.80	19.09	0.23	1.22%	18.44	19.24	22412	4222	1.16%
2026-07-08	19.20	18.86	-0.34	-1.77%	18.77	19.21	17750	3363	0.92%
2026-07-07	19.49	19.20	-0.30	-1.54%	19.01	19.49	25666	4925	1.33%
2026-07-06	19.21	19.50	0.29	1.51%	18.60	19.70	43344	8359	2.24%
2026-07-03	18.82	19.21	0.60	3.22%	18.63	19.61	50302	9675	2.60%
2026-07-02	17.81	18.61	0.61	3.39%	17.71	19.00	56291	10422	2.91%
2026-07-01	17.59	18.00	0.28	1.58%	17.42	18.14	38250	6819	1.98%
2026-06-30	17.62	17.72	0.11	0.62%	17.21	18.05	40207	7063	2.08%
2026-06-29	16.80	17.61	0.62	3.65%	16.74	17.83	51907	8997	2.68%
2026-06-26	17.51	16.99	-0.81	-4.55%	16.71	17.85	67745	11608	3.50%
2026-06-25	16.36	17.80	1.59	9.81%	16.36	19.06	132659	24373	6.85%
2026-06-24	15.86	16.21	0.32	2.01%	15.43	16.41	31666	5024	1.64%
2026-06-23	15.66	15.89	0.14	0.89%	15.50	16.65	31208	5060	1.61%
2026-06-22	15.31	15.75	0.47	3.08%	14.80	15.76	31154	4764	1.61%
2026-06-18	15.56	15.28	-0.37	-2.36%	15.23	15.63	21789	3359	1.13%
2026-06-17	15.73	15.65	-0.18	-1.14%	15.50	15.87	15703	2456	0.81%
2026-06-16	15.78	15.83	-0.03	-0.19%	15.38	15.90	34879	5456	1.80%
2026-06-15	16.17	15.86	-0.21	-1.31%	15.52	16.35	34652	5484	1.79%
2026-06-12	16.11	16.07	0.00	0.00%	16.03	16.79	41566	6822	2.15%
2026-06-11	16.57	16.07	-0.59	-3.54%	15.97	16.61	24438	3941	1.26%
2026-06-10	16.84	16.66	-0.20	-1.19%	16.40	16.99	17327	2881	0.89%
2026-06-09	16.70	16.86	0.19	1.14%	16.48	17.05	22898	3842	1.18%