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
2025-09-16	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%
2025-07-24	35.67	35.90	0.40	1.13%	35.52	36.03	9245	3316	3.99%
2025-07-23	36.11	35.50	-0.40	-1.11%	35.43	36.11	8760	3125	3.78%
2025-07-22	36.45	35.90	-0.29	-0.80%	35.71	36.45	10218	3681	4.41%
2025-07-21	36.13	36.19	0.21	0.58%	35.83	36.25	9865	3555	4.26%
2025-07-18	36.22	35.98	0.02	0.06%	35.71	36.45	9154	3289	3.95%
2025-07-17	35.61	35.96	0.38	1.07%	35.46	36.47	12420	4463	5.36%
2025-07-16	35.35	35.58	0.29	0.82%	35.24	35.72	8699	3095	3.75%
2025-07-15	35.56	35.29	-0.42	-1.18%	34.88	35.91	10686	3771	4.61%
2025-07-14	35.36	35.71	0.20	0.56%	35.29	35.87	8362	2979	3.61%
2025-07-11	35.90	35.51	-0.20	-0.56%	35.20	35.90	8511	3021	3.67%
2025-07-10	36.30	35.71	-0.25	-0.70%	35.41	36.30	10719	3824	4.63%
2025-07-09	36.49	35.96	-0.24	-0.66%	35.85	36.62	11980	4324	5.17%
2025-07-08	35.39	36.20	0.90	2.55%	35.16	36.32	15089	5422	6.51%
2025-07-07	35.02	35.30	0.28	0.80%	35.00	35.51	8502	2993	3.67%
2025-07-04	35.56	35.02	-0.54	-1.52%	34.97	35.59	10471	3688	4.52%
2025-07-03	35.30	35.56	0.22	0.62%	35.18	35.79	9365	3327	4.04%
2025-07-02	35.57	35.34	-0.28	-0.79%	35.00	35.98	13783	4877	5.95%
2025-07-01	35.90	35.62	-0.17	-0.47%	35.12	35.96	9722	3454	4.20%
2025-06-30	35.30	35.79	0.57	1.62%	35.30	35.88	9895	3530	4.27%
2025-06-27	35.12	35.22	0.33	0.95%	34.72	35.37	10008	3517	4.32%
2025-06-26	34.90	34.89	-0.13	-0.37%	34.72	35.35	9740	3414	4.20%
2025-06-25	34.94	35.02	0.27	0.78%	34.43	35.08	12912	4492	5.57%
2025-06-24	33.99	34.75	1.12	3.33%	33.63	34.80	11604	3991	5.01%
2025-06-23	32.82	33.63	0.54	1.63%	32.60	33.75	8172	2725	3.53%
2025-06-20	33.50	33.09	-0.29	-0.87%	32.91	34.00	8633	2886	3.73%
2025-06-19	34.16	33.38	-0.72	-2.11%	33.21	34.34	9632	3256	4.16%
2025-06-18	33.33	34.10	0.71	2.13%	33.06	34.15	10699	3607	4.62%
2025-06-17	33.62	33.39	-0.20	-0.60%	33.13	33.70	7355	2456	3.17%
2025-06-16	43.59	44.17	0.98	2.27%	43.23	44.21	6789	2991	3.81%
2025-06-13	44.61	43.19	-1.61	-3.59%	43.15	44.77	8378	3662	4.70%
2025-06-12	44.30	44.80	0.24	0.54%	44.15	44.97	6825	3051	3.83%
2025-06-11	44.20	44.56	0.55	1.25%	44.05	44.82	6378	2841	3.58%
2025-06-10	44.88	44.01	-0.71	-1.59%	43.47	44.88	7648	3381	4.29%
2025-06-09	44.69	44.72	0.31	0.70%	44.35	44.86	7086	3158	3.98%