辰奕智能 (301578) - 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	36.07	36.17	0.12	0.33%	35.80	36.33	8775	3171	3.79%
2025-10-30	36.77	36.05	-0.84	-2.28%	35.95	36.80	15015	5439	6.48%
2025-10-29	37.60	36.89	-1.33	-3.48%	36.60	38.04	22753	8446	9.82%
2025-10-28	38.32	38.22	-0.23	-0.60%	38.05	38.72	12384	4747	5.34%
2025-10-27	38.80	38.45	-0.32	-0.83%	38.16	39.31	22875	8835	9.87%
2025-10-24	36.94	38.77	1.87	5.07%	36.56	39.27	31409	12049	13.56%
2025-10-23	36.12	36.90	0.67	1.85%	35.83	36.97	11374	4156	4.91%
2025-10-22	35.96	36.23	0.26	0.72%	35.64	36.80	10079	3660	4.35%
2025-10-21	35.69	35.97	0.63	1.78%	35.24	36.07	9228	3295	3.98%
2025-10-20	35.00	35.34	0.53	1.52%	34.99	35.57	7643	2696	3.30%
2025-10-17	35.36	34.81	-0.37	-1.05%	34.81	35.48	8557	3002	3.69%
2025-10-16	35.69	35.18	-0.40	-1.12%	35.04	35.78	7510	2648	3.24%
2025-10-15	35.20	35.58	0.61	1.74%	35.13	35.75	9630	3418	4.16%
2025-10-14	36.23	34.97	-0.95	-2.64%	34.90	36.33	14822	5270	6.40%
2025-10-13	35.00	35.92	-0.74	-2.02%	34.28	36.24	16404	5836	7.08%
2025-10-10	37.16	36.66	-0.24	-0.65%	36.37	37.16	14683	5381	6.34%
2025-10-09	37.78	36.90	-0.75	-1.99%	36.86	38.08	22224	8309	9.59%
2025-09-30	38.62	37.65	-0.77	-2.00%	37.57	38.75	22776	8661	9.83%
2025-09-29	39.46	38.42	-1.05	-2.66%	38.35	39.89	24947	9666	10.77%
2025-09-26	39.50	39.47	-0.48	-1.20%	38.79	40.45	31570	12555	13.63%
2025-09-25	39.04	39.95	0.92	2.36%	38.95	40.50	41456	16504	17.89%
2025-09-24	38.10	39.03	0.80	2.09%	37.80	39.19	24545	9517	10.59%
2025-09-23	38.98	38.23	-0.47	-1.21%	37.02	39.10	23580	8929	10.18%
2025-09-22	37.43	38.70	0.93	2.46%	37.43	39.23	19470	7496	8.40%
2025-09-19	38.09	37.77	-0.32	-0.84%	37.32	38.45	13228	5006	5.71%
2025-09-18	38.73	38.09	-0.77	-1.98%	37.70	39.30	19412	7483	8.38%
2025-09-17	38.70	38.86	0.17	0.44%	38.55	39.25	16264	6329	7.02%
2025-09-16	38.20	38.69	0.49	1.28%	38.00	38.73	14562	5603	6.28%
2025-09-15	38.60	38.20	-0.49	-1.27%	37.95	38.60	14791	5646	6.38%
2025-09-12	37.80	38.69	0.91	2.41%	37.58	38.86	23063	8871	9.95%
2025-09-11	36.99	37.78	0.60	1.61%	36.68	37.93	12061	4509	5.21%
2025-09-10	37.12	37.18	-0.07	-0.19%	36.99	37.70	8006	2984	3.46%
2025-09-09	38.00	37.25	-0.81	-2.13%	37.20	38.00	11286	4242	4.87%
2025-09-08	37.44	38.06	0.51	1.36%	37.41	38.35	12418	4702	5.36%
2025-09-05	36.48	37.55	0.90	2.46%	36.48	37.68	15805	5900	6.82%
2025-09-04	36.84	36.65	0.06	0.16%	35.79	37.74	19057	7043	8.22%
2025-09-03	38.18	36.59	-1.47	-3.86%	36.53	38.55	15638	5846	6.75%
2025-09-02	39.18	38.06	-1.15	-2.93%	37.32	39.28	22199	8470	9.58%
2025-09-01	38.31	39.21	0.93	2.43%	38.27	39.30	25643	9966	11.07%
2025-08-29	38.48	38.28	-0.32	-0.83%	37.81	38.61	15020	5731	6.48%
2025-08-28	37.50	38.60	1.02	2.71%	37.20	39.20	25285	9657	10.91%
2025-08-27	39.13	37.58	-1.24	-3.19%	37.51	39.13	20123	7759	8.69%
2025-08-26	38.78	38.82	0.04	0.10%	38.22	39.15	14351	5585	6.19%
2025-08-25	38.99	38.78	-0.13	-0.33%	38.65	39.39	18666	7269	8.06%
2025-08-22	38.93	38.91	-0.01	-0.03%	38.52	39.16	15569	6036	6.72%
2025-08-21	39.14	38.92	-0.03	-0.08%	38.54	39.20	18395	7157	7.94%
2025-08-20	38.79	38.95	0.05	0.13%	38.30	39.00	19704	7629	8.50%
2025-08-19	38.27	38.90	0.53	1.38%	37.81	39.18	28379	10975	12.25%
2025-08-18	37.85	38.37	0.62	1.64%	37.75	38.69	19303	7370	8.33%
2025-08-15	36.90	37.75	0.72	1.94%	36.88	37.87	14066	5284	6.07%
2025-08-14	38.10	37.03	-1.03	-2.71%	36.97	38.31	14771	5530	6.38%
2025-08-13	38.01	38.06	0.10	0.26%	37.71	38.39	14801	5643	6.39%
2025-08-12	38.12	37.96	-0.14	-0.37%	37.52	38.20	11588	4381	5.00%
2025-08-11	37.39	38.10	0.93	2.50%	37.05	38.13	15143	5723	6.54%
2025-08-08	37.41	37.17	-0.43	-1.14%	36.78	37.59	11136	4127	4.81%
2025-08-07	37.78	37.60	-0.12	-0.32%	37.49	38.15	15940	6023	6.88%
2025-08-06	37.37	37.72	0.35	0.94%	37.00	37.78	16465	6188	7.11%
2025-08-05	36.62	37.37	0.78	2.13%	36.62	37.79	24793	9247	10.70%
2025-08-04	35.75	36.59	0.50	1.39%	35.70	36.60	12802	4662	5.53%
2025-08-01	35.59	36.09	0.46	1.29%	35.51	36.09	11470	4123	4.95%
2025-07-31	36.02	35.63	-0.45	-1.25%	35.00	36.65	13450	4850	5.80%
2025-07-30	36.55	36.08	-0.37	-1.02%	35.61	36.56	9901	3576	4.27%
2025-07-29	36.36	36.45	-0.09	-0.25%	36.11	36.63	8832	3210	3.81%
2025-07-28	36.42	36.54	0.10	0.27%	36.26	36.69	11188	4082	4.83%
2025-07-25	35.85	36.44	0.54	1.50%	35.77	36.50	12133	4387	5.24%