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
2026-08-20	22.98	22.92	0.44	1.96%	22.66	23.20	10079	2311	3.35%
2026-08-19	23.35	22.48	-0.87	-3.73%	22.30	23.36	12073	2746	4.01%
2026-08-18	23.38	23.35	-0.10	-0.43%	23.05	23.49	11524	2686	3.83%
2026-08-17	23.23	23.45	0.17	0.73%	23.04	23.52	11317	2642	3.76%
2026-08-14	22.58	23.28	0.53	2.33%	22.47	23.32	15748	3615	5.23%
2026-08-13	22.95	22.75	-0.24	-1.04%	22.67	23.30	13655	3146	4.53%
2026-08-12	22.84	22.99	0.03	0.13%	22.81	23.45	13281	3055	4.41%
2026-08-11	22.79	22.96	0.06	0.26%	22.53	23.12	16385	3740	5.44%
2026-08-10	21.96	22.90	0.86	3.90%	21.78	22.98	28581	6451	9.49%
2026-08-07	22.37	22.04	-1.08	-4.67%	21.60	22.61	29693	6517	9.86%
2026-08-06	21.88	23.12	1.27	5.81%	21.60	23.20	40303	9184	13.38%
2026-08-05	22.11	21.85	-0.20	-0.91%	21.54	22.20	22713	4963	7.54%
2026-08-04	21.93	22.05	0.12	0.55%	21.81	22.34	17844	3918	5.92%
2026-08-03	21.83	21.93	0.08	0.37%	21.65	22.03	9557	2088	3.17%
2026-07-31	21.75	21.85	0.08	0.37%	21.61	22.05	13997	3060	4.65%
2026-07-30	21.77	21.77	-0.32	-1.45%	21.66	22.19	15280	3340	5.07%
2026-07-29	21.87	22.09	0.08	0.36%	21.68	22.20	18961	4165	6.30%
2026-07-28	21.09	22.01	0.61	2.85%	20.89	22.33	24386	5350	8.10%
2026-07-27	20.45	21.40	0.40	1.90%	20.15	21.57	30112	6313	10.00%
2026-07-24	19.27	21.00	1.41	7.20%	18.97	21.00	35817	7274	11.89%
2026-07-23	20.20	19.59	-0.62	-3.07%	19.01	20.20	23007	4457	7.64%
2026-07-22	19.05	20.21	0.97	5.04%	18.73	21.20	25951	5164	8.62%
2026-07-21	19.27	19.24	-0.03	-0.16%	18.02	19.33	16320	3073	5.42%
2026-07-20	20.20	19.27	-0.84	-4.18%	18.91	20.76	18568	3667	6.16%
2026-07-17	21.47	20.11	-1.66	-7.63%	20.08	21.77	22809	4774	7.57%
2026-07-16	21.00	21.77	1.22	5.94%	20.70	21.97	27499	5903	9.13%
2026-07-15	20.34	20.55	0.28	1.38%	20.00	20.60	7304	1487	2.42%
2026-07-14	19.99	20.27	0.46	2.32%	19.40	20.34	10848	2162	3.60%
2026-07-13	20.80	19.81	-0.92	-4.44%	19.76	20.82	9650	1941	3.20%
2026-07-10	20.27	20.73	0.35	1.72%	20.11	21.20	12066	2500	4.01%
2026-07-09	20.64	20.38	-0.08	-0.39%	19.74	20.64	13169	2659	4.37%
2026-07-08	20.72	20.46	-0.24	-1.16%	20.20	20.84	8725	1782	2.90%
2026-07-07	21.61	20.70	-0.79	-3.68%	20.43	21.61	16169	3369	5.37%
2026-07-06	22.90	21.49	-1.39	-6.08%	21.21	22.99	28332	6200	9.41%
2026-07-03	21.02	22.88	2.08	10.00%	20.80	23.45	34397	7732	11.42%
2026-07-02	20.51	20.80	0.25	1.22%	20.51	21.30	14467	3033	4.80%
2026-07-01	20.38	20.55	0.16	0.78%	19.94	20.86	14284	2917	4.74%
2026-06-30	20.08	20.39	0.02	0.10%	20.01	20.70	10527	2140	3.49%
2026-06-29	20.39	20.37	-0.14	-0.68%	19.68	20.77	15885	3187	5.27%
2026-06-26	20.84	20.51	-0.60	-2.84%	20.43	21.10	10339	2141	3.43%
2026-06-25	21.75	21.11	-0.71	-3.25%	21.01	21.94	11574	2465	3.84%
2026-06-24	22.48	21.82	-0.66	-2.94%	21.30	22.70	12359	2696	4.10%
2026-06-23	21.02	22.48	0.93	4.32%	21.02	22.86	17286	3871	5.74%
2026-06-22	21.23	21.55	0.10	0.47%	20.42	21.76	13670	2867	4.54%
2026-06-18	21.71	21.45	-0.38	-1.74%	21.32	21.89	13955	3012	4.63%
2026-06-17	22.52	21.83	-0.66	-2.93%	21.75	22.52	10481	2308	3.48%
2026-06-16	22.50	22.49	0.08	0.36%	21.81	22.65	12229	2721	4.06%
2026-06-15	22.75	22.41	-0.04	-0.18%	22.13	23.30	12936	2932	4.29%
2026-06-12	22.62	22.45	0.03	0.13%	22.26	22.97	10935	2473	3.63%
2026-06-11	22.48	22.42	-0.16	-0.71%	22.01	22.85	10510	2354	3.49%
2026-06-10	22.88	22.58	-0.15	-0.66%	22.06	22.88	10606	2374	3.52%
2026-06-09	22.97	22.73	-0.02	-0.09%	22.50	23.18	13996	3186	4.65%
2026-06-08	23.02	22.75	-1.08	-4.53%	22.39	23.81	16548	3811	5.49%
2026-06-05	23.23	23.83	0.53	2.27%	22.90	24.25	17403	4112	5.78%
2026-06-04	23.99	23.30	-0.60	-2.51%	23.21	24.36	12922	3063	4.29%
2026-06-03	32.35	31.32	-0.79	-2.46%	31.06	32.35	15038	4736	6.49%
2026-06-02	32.68	32.11	-0.37	-1.14%	31.99	34.57	17099	5639	7.38%
2026-06-01	31.46	32.48	1.06	3.37%	31.08	32.94	10931	3538	4.72%
2026-05-29	33.50	31.42	-1.59	-4.82%	31.14	33.50	11635	3697	5.02%
2026-05-28	32.77	33.01	0.21	0.64%	31.88	33.35	10630	3465	4.59%
2026-05-27	34.20	32.80	-1.35	-3.95%	32.52	34.20	12302	4053	5.31%
2026-05-26	35.00	34.15	-0.97	-2.76%	33.71	35.35	9101	3112	3.93%
2026-05-25	35.90	35.12	-0.57	-1.60%	34.71	35.90	10874	3818	4.69%
2026-05-22	34.65	35.69	1.18	3.42%	34.23	36.07	10656	3751	4.60%
2026-05-21	35.82	34.51	-1.29	-3.60%	34.19	36.48	12453	4429	5.37%
2026-05-20	35.56	35.80	0.06	0.17%	35.31	36.04	11493	4104	4.96%
2026-05-19	35.73	35.74	0.01	0.03%	35.32	35.96	7418	2645	3.20%
2026-05-18	35.43	35.73	0.24	0.68%	35.16	35.74	7744	2747	3.34%
2026-05-15	35.49	35.49	0.14	0.40%	35.18	35.98	10071	3582	4.35%
2026-05-14	35.56	35.35	0.00	0.00%	34.95	35.87	9720	3446	4.20%
2026-05-13	35.61	35.35	0.01	0.03%	35.15	35.70	8006	2837	3.46%