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
2026-03-23	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%
2026-03-06	35.29	35.62	0.02	0.06%	35.07	35.65	11014	3902	4.75%
2026-03-05	35.35	35.60	0.70	2.01%	34.72	35.87	14091	4984	6.08%
2026-03-04	34.15	34.90	0.36	1.04%	33.92	36.34	17018	5943	7.35%
2026-03-03	35.36	34.54	-0.81	-2.29%	34.53	36.07	14217	5017	6.14%
2026-03-02	36.50	35.35	-1.63	-4.41%	35.12	36.84	13315	4764	5.75%
2026-02-27	37.23	36.98	-0.11	-0.30%	36.69	37.23	6059	2236	2.62%
2026-02-26	36.87	37.09	0.28	0.76%	36.71	37.14	8032	2967	3.47%
2026-02-25	37.09	36.81	-0.11	-0.30%	36.71	37.17	7699	2844	3.32%
2026-02-24	36.69	36.92	0.41	1.12%	36.49	37.07	9596	3535	4.14%
2026-02-13	37.04	36.51	-0.17	-0.46%	36.45	37.04	7247	2667	3.13%
2026-02-12	36.70	36.68	-0.02	-0.05%	36.30	36.80	7550	2762	3.26%
2026-02-11	36.75	36.70	-0.05	-0.14%	36.51	36.99	7138	2621	3.08%
2026-02-10	36.88	36.75	-0.07	-0.19%	36.60	36.95	8269	3042	3.57%
2026-02-09	36.49	36.82	0.68	1.88%	36.28	36.88	12333	4523	5.32%
2026-02-06	36.04	36.14	0.16	0.44%	35.84	36.53	8268	2998	3.57%
2026-02-05	36.00	35.98	-0.11	-0.30%	35.84	36.30	8567	3090	3.70%
2026-02-04	36.08	36.09	0.00	0.00%	35.82	36.37	8458	3053	3.65%
2026-02-03	35.39	36.09	0.87	2.47%	35.39	36.18	10446	3748	4.51%
2026-02-02	35.82	35.22	-0.59	-1.65%	35.21	36.30	10882	3906	4.70%
2026-01-30	35.36	35.81	0.48	1.36%	35.08	35.88	12159	4323	5.25%
2026-01-29	35.84	35.33	-0.45	-1.26%	35.10	36.13	10003	3557	4.32%
2026-01-28	36.38	35.78	-0.48	-1.32%	35.60	36.38	7895	2829	3.41%
2026-01-27	36.08	36.26	0.06	0.17%	34.93	36.45	10227	3661	4.41%
2026-01-26	36.87	36.20	-0.64	-1.74%	35.80	36.94	11842	4296	5.11%
2026-01-23	36.98	36.84	0.19	0.52%	36.45	36.98	9088	3331	3.92%
2026-01-22	36.22	36.65	0.45	1.24%	36.20	36.87	10123	3700	4.37%
2026-01-21	35.81	36.20	0.29	0.81%	35.62	36.36	9907	3572	4.28%
2026-01-20	36.41	35.91	-0.51	-1.40%	35.84	36.79	12599	4559	5.44%
2026-01-19	36.31	36.42	0.33	0.91%	35.90	36.47	11051	4013	4.77%
2026-01-16	36.08	36.09	0.18	0.50%	35.71	36.15	9477	3404	4.09%
2026-01-15	35.70	35.91	0.29	0.81%	35.50	36.06	12507	4472	5.40%
2026-01-14	35.60	35.62	0.23	0.65%	35.11	35.94	14456	5147	6.24%
2026-01-13	35.80	35.39	-0.19	-0.53%	35.33	35.91	14316	5097	6.18%
2026-01-12	35.26	35.58	0.60	1.72%	34.81	35.58	15811	5573	6.82%
2026-01-09	34.75	34.98	0.26	0.75%	34.51	34.98	14315	4981	6.18%
2026-01-08	34.34	34.72	0.40	1.17%	34.16	34.92	12969	4489	5.60%
2026-01-07	34.59	34.32	-0.15	-0.44%	34.05	34.79	12451	4278	5.37%
2026-01-06	34.86	34.47	-0.26	-0.75%	34.41	34.86	10156	3510	4.38%
2026-01-05	33.67	34.73	0.95	2.81%	33.67	34.97	17534	6048	7.57%
2025-12-31	33.55	33.78	0.21	0.63%	33.25	33.80	6804	2282	2.94%
2025-12-30	33.96	33.57	-0.17	-0.50%	33.52	33.96	6162	2076	2.66%
2025-12-29	33.92	33.74	-0.18	-0.53%	33.56	34.02	6311	2130	2.72%
2025-12-26	34.45	33.92	-0.38	-1.11%	33.81	34.45	7362	2506	3.18%
2025-12-25	34.19	34.30	0.28	0.82%	34.00	34.40	6952	2381	3.00%
2025-12-24	33.65	34.02	0.32	0.95%	33.50	34.29	7077	2410	3.05%
2025-12-23	33.97	33.70	-0.22	-0.65%	33.54	34.35	9247	3129	3.99%
2025-12-22	33.90	33.92	0.02	0.06%	33.86	34.58	8812	2994	3.80%
2025-12-19	33.92	33.90	0.17	0.50%	33.58	33.97	10209	3452	4.41%
2025-12-18	33.50	33.73	0.02	0.06%	33.42	34.07	11679	3947	5.04%
2025-12-17	33.95	33.71	0.21	0.63%	33.31	34.30	15745	5300	6.80%
2025-12-16	33.32	33.50	0.04	0.12%	33.12	33.86	11119	3730	4.80%
2025-12-15	33.82	33.46	-0.32	-0.95%	33.36	34.15	10423	3524	4.50%