剑桥科技 (603083) - 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
2025-04-03	37.33	36.82	-0.99	-2.62%	36.42	37.94	68866	25532	2.60%
2025-04-02	37.67	37.81	0.14	0.37%	37.50	38.03	39030	14771	1.47%
2025-04-01	37.50	37.67	0.35	0.94%	37.25	37.97	46362	17456	1.75%
2025-03-31	37.22	37.32	0.17	0.46%	36.80	37.53	50555	18789	1.91%
2025-03-28	37.97	37.15	-0.71	-1.88%	37.11	38.07	44822	16836	1.69%
2025-03-27	37.95	37.86	0.09	0.24%	37.39	38.10	48350	18286	1.82%
2025-03-26	37.70	37.77	0.14	0.37%	37.64	37.99	36973	13992	1.39%
2025-03-25	38.39	37.63	-0.51	-1.34%	37.58	38.49	50284	19042	1.90%
2025-03-24	38.37	38.14	-0.23	-0.60%	37.30	38.60	71767	27191	2.71%
2025-03-21	39.43	38.37	-1.07	-2.71%	38.36	39.43	78465	30415	2.96%
2025-03-20	39.81	39.44	-0.37	-0.93%	39.40	39.95	55370	21973	2.09%
2025-03-19	40.25	39.81	-0.73	-1.80%	39.65	40.25	78648	31330	2.97%
2025-03-18	39.98	40.54	0.60	1.50%	39.77	40.78	118095	47547	4.46%
2025-03-17	40.01	39.94	0.04	0.10%	39.86	40.17	64758	25881	2.44%
2025-03-14	39.20	39.90	0.59	1.50%	39.01	40.11	81332	32286	3.07%
2025-03-13	40.60	39.31	-0.98	-2.43%	39.02	40.65	99403	39358	3.75%
2025-03-12	40.05	40.29	0.42	1.05%	39.96	40.84	97457	39372	3.68%
2025-03-11	39.81	39.87	-0.34	-0.85%	39.53	40.06	69332	27570	2.62%
2025-03-10	40.14	40.21	0.04	0.10%	39.71	40.33	64568	25898	2.44%
2025-03-07	40.60	40.17	-0.76	-1.86%	39.96	40.85	106569	42984	4.02%
2025-03-06	40.30	40.93	0.87	2.17%	40.14	41.39	135179	55063	5.10%
2025-03-05	39.88	40.06	0.17	0.43%	39.70	40.36	88909	35552	3.35%
2025-03-04	38.99	39.89	0.39	0.99%	38.89	39.93	86907	34279	3.28%
2025-03-03	39.56	39.50	0.00	0.00%	38.84	40.09	102462	40587	3.87%
2025-02-28	40.01	39.50	-1.37	-3.35%	39.39	40.50	152564	60925	5.76%
2025-02-27	43.20	40.87	-2.45	-5.66%	40.23	43.21	317661	131728	11.98%
2025-02-26	42.90	43.32	0.36	0.84%	42.33	43.33	182368	78089	6.88%
2025-02-25	43.42	42.96	-1.37	-3.09%	42.78	43.60	244288	105327	9.22%
2025-02-24	44.60	44.33	-0.60	-1.34%	43.60	44.66	209934	92700	7.92%
2025-02-21	43.00	44.93	1.74	4.03%	42.99	45.15	336152	149828	12.68%
2025-02-20	43.63	43.19	-0.55	-1.26%	42.78	43.65	167039	72004	6.30%
2025-02-19	44.00	43.74	0.89	2.08%	43.08	44.10	198996	86935	7.51%
2025-02-18	44.61	42.85	-2.50	-5.51%	42.60	44.96	276328	121473	10.42%
2025-02-17	43.38	45.35	1.96	4.52%	42.95	45.74	367857	164142	13.88%
2025-02-14	43.25	43.39	0.68	1.59%	42.87	44.20	264128	115157	9.96%
2025-02-13	43.71	42.71	-1.03	-2.35%	42.69	43.76	211103	91125	7.96%
2025-02-12	42.74	43.74	1.70	4.04%	42.50	43.88	310151	134653	11.70%
2025-02-11	42.80	42.04	-0.73	-1.71%	41.90	42.81	168332	71207	6.35%
2025-02-10	42.30	42.77	0.63	1.50%	42.02	42.83	205299	87298	7.74%
2025-02-07	41.19	42.14	0.96	2.33%	41.14	42.94	274737	115770	10.36%
2025-02-06	40.00	41.18	1.09	2.72%	39.28	41.20	196483	79775	7.41%
2025-02-05	39.50	40.09	0.21	0.53%	38.01	40.15	204690	80549	7.72%
2025-01-27	42.21	39.88	-2.90	-6.78%	39.80	42.21	246414	100541	9.30%
2025-01-24	40.50	42.78	1.58	3.83%	40.50	42.80	251778	106347	9.50%
2025-01-23	42.00	41.20	-1.33	-3.13%	41.20	43.78	317140	134724	11.96%
2025-01-22	41.97	42.53	1.29	3.13%	41.97	44.00	349692	150477	13.19%
2025-01-21	41.66	41.24	0.21	0.51%	40.68	41.76	190819	78526	7.20%
2025-01-20	40.45	41.03	0.86	2.14%	40.22	41.77	219430	90118	8.28%
2025-01-17	40.00	40.17	-0.79	-1.93%	39.90	40.75	211167	85014	7.97%
2025-01-16	39.70	40.96	1.59	4.04%	39.43	41.30	312546	126202	11.79%
2025-01-15	39.80	39.37	-0.55	-1.38%	39.25	40.26	144210	57089	5.44%
2025-01-14	38.00	39.92	2.41	6.42%	37.31	39.95	223744	87223	8.44%
2025-01-13	37.03	37.51	-0.34	-0.90%	36.58	38.10	136238	50893	5.14%
2025-01-10	40.00	37.85	-1.95	-4.90%	37.85	40.12	182458	70992	6.88%
2025-01-09	39.48	39.80	-0.08	-0.20%	39.48	40.45	194019	77586	7.32%
2025-01-08	40.00	39.88	-0.83	-2.04%	38.30	40.31	276067	109068	10.41%
2025-01-07	39.90	40.71	0.01	0.02%	38.97	40.88	383372	153312	14.46%
2025-01-06	38.35	40.70	3.70	10.00%	38.20	40.70	410703	165316	15.49%
2025-01-03	39.42	37.00	-1.96	-5.03%	36.87	39.50	181912	68674	6.86%
2025-01-02	40.36	38.96	-1.64	-4.04%	38.40	41.14	227474	89969	8.58%
2024-12-31	42.69	40.60	-2.00	-4.69%	40.51	43.20	247068	103390	9.32%
2024-12-30	44.99	42.60	-2.63	-5.81%	42.51	44.99	298080	129258	11.25%
2024-12-27	48.45	45.23	-3.34	-6.88%	45.10	48.45	430858	200760	16.25%
2024-12-26	46.80	48.57	1.31	2.77%	46.08	49.79	448272	214791	16.91%