晶方科技 (603005) - 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
2026-04-30	30.90	31.10	0.45	1.47%	30.27	31.35	367018	113180	5.63%
2026-04-29	30.01	30.65	-0.55	-1.76%	30.01	30.98	367740	112647	5.64%
2026-04-28	31.78	31.20	-0.73	-2.29%	30.92	31.92	357669	112080	5.48%
2026-04-27	31.79	31.93	0.53	1.69%	31.78	32.84	500828	161433	7.68%
2026-04-24	31.49	31.40	-0.29	-0.92%	31.21	32.24	309405	97610	4.74%
2026-04-23	32.03	31.69	-0.34	-1.06%	31.31	32.18	388431	123074	5.96%
2026-04-22	30.76	32.03	1.13	3.66%	30.71	32.20	482694	153030	7.40%
2026-04-21	30.63	30.90	0.09	0.29%	30.15	31.44	355675	109237	5.45%
2026-04-20	31.68	30.81	-0.43	-1.38%	30.43	31.68	547198	169716	8.39%
2026-04-17	30.00	31.24	1.53	5.15%	29.80	31.93	633495	196494	9.71%
2026-04-16	29.75	29.71	0.05	0.17%	29.44	30.00	267690	79449	4.10%
2026-04-15	30.00	29.66	-0.64	-2.11%	29.61	30.44	366102	109530	5.61%
2026-04-14	28.32	30.30	2.22	7.91%	28.32	30.66	657841	193851	10.09%
2026-04-13	27.75	28.08	0.08	0.29%	27.67	28.32	179384	50390	2.75%
2026-04-10	28.21	28.00	0.11	0.39%	27.99	28.63	243250	68664	3.73%
2026-04-09	27.75	27.89	-0.25	-0.89%	27.60	28.12	226101	63006	3.47%
2026-04-08	27.46	28.14	1.39	5.20%	27.21	28.14	349598	96864	5.36%
2026-04-07	26.70	26.75	0.09	0.34%	26.56	27.16	188656	50690	2.89%
2026-04-03	26.19	26.66	0.59	2.26%	25.92	27.20	246471	65288	3.78%
2026-04-02	26.90	26.07	-0.94	-3.48%	25.94	26.96	226002	59600	3.47%
2026-04-01	26.93	27.01	0.65	2.47%	26.76	27.20	180305	48568	2.76%
2026-03-31	26.85	26.36	-0.59	-2.19%	26.32	27.08	169440	45102	2.60%
2026-03-30	26.35	26.95	0.05	0.19%	26.25	27.05	159132	42422	2.44%
2026-03-27	26.40	26.90	0.03	0.11%	26.32	27.28	174023	46722	2.67%
2026-03-26	27.48	26.87	-0.75	-2.72%	26.77	27.58	187398	50798	2.87%
2026-03-25	27.42	27.62	0.41	1.51%	27.42	27.90	241241	66726	3.70%
2026-03-24	27.30	27.21	0.38	1.42%	26.43	27.42	219940	59157	3.37%
2026-03-23	27.55	26.83	-1.29	-4.59%	26.60	27.96	291363	79598	4.47%
2026-03-20	29.38	28.12	-1.01	-3.47%	28.10	29.45	292924	84038	4.49%
2026-03-19	29.64	29.13	-1.07	-3.54%	28.92	29.69	282475	82716	4.33%
2026-03-18	29.59	30.20	0.94	3.21%	29.38	30.25	285781	85292	4.38%
2026-03-17	30.88	29.26	-1.39	-4.54%	29.21	30.95	327658	97983	5.02%
2026-03-16	30.27	30.65	0.37	1.22%	29.52	30.76	308958	93351	4.74%
2026-03-13	30.25	30.28	-0.26	-0.85%	29.85	31.22	295950	90249	4.54%
2026-03-12	30.95	30.54	-0.56	-1.80%	30.20	31.49	279302	85824	4.28%
2026-03-11	31.67	31.10	-0.57	-1.80%	31.00	32.07	280187	88034	4.30%
2026-03-10	31.66	31.67	0.60	1.93%	31.38	32.25	307658	97828	4.72%
2026-03-09	30.48	31.07	-0.57	-1.80%	29.53	31.24	458421	138359	7.03%
2026-03-06	32.11	31.64	-0.83	-2.56%	31.47	32.65	369812	117948	5.67%
2026-03-05	32.45	32.47	0.89	2.82%	32.00	33.74	452640	148337	6.94%
2026-03-04	30.47	31.58	0.51	1.64%	30.47	32.57	404343	128859	6.20%
2026-03-03	33.07	31.07	-2.00	-6.05%	30.94	33.48	543232	173614	8.33%
2026-03-02	33.08	33.07	-1.02	-2.99%	32.65	33.66	521360	172499	7.99%
2026-02-27	34.50	34.09	-1.13	-3.21%	33.21	34.60	564282	191381	8.65%
2026-02-26	33.61	35.22	1.50	4.45%	33.45	35.84	791255	274466	12.13%
2026-02-25	34.20	33.72	-0.38	-1.11%	33.18	34.60	610189	205254	9.36%
2026-02-24	31.94	34.10	2.50	7.91%	31.35	34.76	975419	328651	14.96%
2026-02-13	31.98	31.60	-0.63	-1.95%	31.52	32.34	263571	84123	4.04%
2026-02-12	32.31	32.23	0.33	1.03%	31.71	32.60	334767	107871	5.13%
2026-02-11	32.28	31.90	-0.26	-0.81%	31.77	32.76	440683	142339	6.76%
2026-02-10	31.40	32.16	0.66	2.10%	31.26	33.26	701731	226514	10.76%
2026-02-09	29.79	31.50	2.34	8.02%	29.35	32.05	643472	198315	9.87%
2026-02-06	29.27	29.16	-0.50	-1.69%	28.96	29.67	212152	62252	3.25%
2026-02-05	29.58	29.66	-0.39	-1.30%	28.70	29.96	353658	103247	5.42%
2026-02-04	30.43	30.05	-0.78	-2.53%	29.60	30.45	304423	91163	4.67%
2026-02-03	30.58	30.83	0.81	2.70%	30.41	31.35	330330	101701	5.07%
2026-02-02	31.29	30.02	-1.65	-5.21%	30.01	31.41	394828	120404	6.05%
2026-01-30	30.54	31.67	0.78	2.53%	30.36	32.09	505555	157982	7.75%
2026-01-29	31.66	30.89	-1.04	-3.26%	30.81	32.09	416600	130842	6.39%
2026-01-28	31.73	31.93	0.30	0.95%	31.60	32.40	615151	196701	9.43%
2026-01-27	29.85	31.63	1.56	5.19%	29.39	31.80	648575	199444	9.94%
2026-01-26	31.13	30.07	-1.02	-3.28%	29.91	31.49	449764	136672	6.90%