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
2026-06-16	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%
2026-05-12	35.89	35.34	-0.60	-1.67%	35.34	36.73	13625	4887	5.88%
2026-05-11	35.90	35.94	0.05	0.14%	35.63	36.20	8615	3090	3.72%
2026-05-08	35.48	35.89	0.41	1.16%	35.34	35.89	7744	2764	3.34%
2026-05-07	35.40	35.48	0.66	1.90%	34.82	35.72	10032	3559	4.33%
2026-05-06	35.11	34.82	0.09	0.26%	34.74	35.55	12663	4457	5.47%
2026-04-30	34.17	34.73	0.56	1.64%	34.00	34.86	8440	2920	3.64%
2026-04-29	33.63	34.17	0.42	1.24%	33.47	34.57	10506	3592	4.53%
2026-04-28	33.54	33.75	-0.33	-0.97%	33.51	34.20	11347	3835	4.90%
2026-04-27	33.06	34.08	0.97	2.93%	32.88	34.20	11448	3865	4.94%
2026-04-24	32.80	33.11	0.15	0.46%	32.24	33.21	7615	2493	3.29%
2026-04-23	33.56	32.96	-0.61	-1.82%	32.78	33.88	7592	2524	3.28%
2026-04-22	33.66	33.57	-0.18	-0.53%	33.33	33.78	5044	1694	2.18%
2026-04-21	33.71	33.75	-0.08	-0.24%	33.47	33.88	5284	1779	2.28%
2026-04-20	33.69	33.83	0.30	0.89%	33.51	33.88	5377	1813	2.32%
2026-04-17	33.84	33.53	-0.37	-1.09%	33.40	33.94	4740	1592	2.05%
2026-04-16	33.72	33.90	0.29	0.86%	33.26	33.97	6360	2140	2.74%
2026-04-15	33.60	33.61	0.17	0.51%	33.38	33.75	5930	1989	2.56%
2026-04-14	33.71	33.44	-0.05	-0.15%	33.06	33.98	6015	2010	2.60%
2026-04-13	33.70	33.49	-0.18	-0.53%	33.30	33.78	4528	1518	1.95%
2026-04-10	33.73	33.67	0.14	0.42%	33.52	34.18	5784	1958	2.50%
2026-04-09	33.99	33.53	-0.38	-1.12%	33.28	33.99	5355	1798	2.31%
2026-04-08	33.02	33.91	1.44	4.43%	33.02	33.98	9180	3098	3.96%
2026-04-07	31.98	32.47	0.91	2.88%	31.42	32.65	6627	2141	2.86%
2026-04-03	32.85	31.56	-1.01	-3.10%	31.23	32.85	8356	2650	3.61%
2026-04-02	33.60	32.57	-0.91	-2.72%	32.17	33.60	7372	2412	3.18%
2026-04-01	33.63	33.48	0.48	1.45%	33.16	33.89	6160	2061	2.66%
2026-03-31	33.49	33.00	-0.32	-0.96%	32.88	33.79	7334	2446	3.17%
2026-03-30	32.50	33.32	0.38	1.15%	32.45	33.39	5925	1952	2.56%
2026-03-27	32.62	32.94	0.14	0.43%	32.22	33.19	7973	2617	3.44%
2026-03-26	33.38	32.80	-0.61	-1.83%	32.51	33.72	6920	2282	2.99%
2026-03-25	32.67	33.41	1.00	3.09%	32.65	33.44	9544	3168	4.12%
2026-03-24	31.26	32.41	1.73	5.64%	30.92	32.41	10683	3381	4.61%
2026-03-23	32.35	30.68	-2.51	-7.56%	30.21	32.45	13421	4224	5.79%
2026-03-20	34.86	33.19	-1.30	-3.77%	33.05	34.88	11955	4030	5.16%
2026-03-19	35.05	34.49	-0.90	-2.54%	34.34	35.31	8219	2858	3.55%
2026-03-18	34.90	35.39	0.71	2.05%	34.58	35.45	8062	2828	3.48%
2026-03-17	35.50	34.68	-0.67	-1.90%	34.56	35.58	8420	2947	3.63%
2026-03-16	35.03	35.35	0.24	0.68%	34.89	35.37	6997	2460	3.02%
2026-03-13	35.10	35.11	-0.12	-0.34%	35.00	35.84	8039	2845	3.47%
2026-03-12	35.78	35.23	-0.55	-1.54%	35.12	35.95	9559	3383	4.13%
2026-03-11	36.41	35.78	-0.46	-1.27%	35.56	36.49	9656	3471	4.17%
2026-03-10	35.08	36.24	1.27	3.63%	35.08	36.36	13557	4869	5.85%
2026-03-09	35.54	34.97	-0.65	-1.82%	34.00	35.54	12988	4509	5.61%