技源集团 (603262) - 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
2026-03-20	27.21	26.45	-0.75	-2.76%	26.45	27.40	9096	2441	2.27%
2026-03-19	27.27	27.20	-0.27	-0.98%	27.10	27.74	9760	2671	2.44%
2026-03-18	27.75	27.47	-0.28	-1.01%	27.30	27.85	12394	3404	3.10%
2026-03-17	27.16	27.75	0.53	1.95%	27.13	28.18	21349	5926	5.34%
2026-03-16	26.70	27.22	0.32	1.19%	26.70	27.31	8295	2252	2.07%
2026-03-13	26.82	26.90	0.06	0.22%	26.70	27.10	5706	1538	1.43%
2026-03-12	26.75	26.84	0.12	0.45%	26.56	26.98	6676	1790	1.67%
2026-03-11	26.89	26.72	-0.12	-0.45%	26.70	26.89	4812	1288	1.20%
2026-03-10	26.73	26.84	0.27	1.02%	26.57	26.87	4828	1291	1.21%
2026-03-09	26.41	26.57	0.00	0.00%	26.15	26.66	7570	1995	1.89%
2026-03-06	26.19	26.57	0.35	1.33%	26.12	26.59	4768	1260	1.19%
2026-03-05	26.31	26.22	0.06	0.23%	26.15	26.50	7371	1938	1.84%
2026-03-04	26.45	26.16	-0.35	-1.32%	26.00	26.51	8008	2099	2.00%
2026-03-03	27.12	26.51	-0.60	-2.21%	26.46	27.30	11430	3062	2.86%
2026-03-02	27.54	27.11	-0.62	-2.24%	27.08	27.54	9612	2619	2.40%
2026-02-27	27.75	27.73	-0.05	-0.18%	27.68	27.80	5719	1585	1.43%
2026-02-26	27.88	27.78	-0.08	-0.29%	27.72	27.98	8253	2295	2.06%
2026-02-25	27.82	27.86	0.06	0.22%	27.81	28.03	6770	1889	1.69%
2026-02-24	27.60	27.80	0.25	0.91%	27.40	28.09	11614	3212	2.90%
2026-02-13	27.57	27.55	-0.01	-0.04%	27.47	27.82	9321	2576	2.33%
2026-02-12	27.80	27.56	-0.24	-0.86%	27.56	27.93	9179	2538	2.29%
2026-02-11	28.02	27.80	-0.17	-0.61%	27.75	28.02	8446	2351	2.11%
2026-02-10	28.15	27.97	-0.11	-0.39%	27.90	28.17	12013	3364	3.00%
2026-02-09	28.06	28.08	0.20	0.72%	27.89	28.19	8353	2344	2.09%
2026-02-06	27.85	27.88	-0.09	-0.32%	27.72	28.04	7180	2001	1.79%
2026-02-05	28.02	27.97	-0.11	-0.39%	27.95	28.29	11756	3304	2.94%
2026-02-04	28.35	28.08	-0.08	-0.28%	27.91	28.38	7694	2162	1.92%
2026-02-03	27.82	28.16	0.57	2.07%	27.73	28.23	12052	3377	3.01%
2026-02-02	28.50	27.59	-0.71	-2.51%	27.55	28.50	14108	3943	3.53%
2026-01-30	28.05	28.30	0.39	1.40%	27.74	28.52	14870	4180	3.72%
2026-01-29	28.22	27.91	-0.31	-1.10%	27.89	28.38	13539	3798	3.38%
2026-01-28	28.80	28.22	-0.61	-2.12%	28.22	29.34	22146	6342	5.54%
2026-01-27	29.58	28.83	-0.59	-2.01%	28.28	29.59	29002	8334	7.25%
2026-01-26	28.88	29.42	0.52	1.80%	28.81	29.50	37098	10878	9.27%
2026-01-23	28.79	28.90	0.03	0.10%	28.61	29.70	38022	11101	9.50%
2026-01-22	29.06	28.87	-0.19	-0.65%	28.82	29.15	12649	3663	3.26%
2026-01-21	28.86	29.06	0.08	0.28%	28.82	29.25	12011	3490	3.10%
2026-01-20	29.16	28.98	-0.18	-0.62%	28.85	29.35	14739	4285	3.80%
2026-01-19	28.94	29.16	0.24	0.83%	28.94	29.40	17738	5183	4.57%
2026-01-16	28.58	28.92	-0.01	-0.03%	28.58	29.06	20967	6070	5.40%
2026-01-15	28.70	28.93	-0.11	-0.38%	28.65	29.06	17696	5113	4.56%
2026-01-14	29.50	29.04	-0.53	-1.79%	28.39	29.58	47235	13769	12.17%
2026-01-13	28.97	29.57	0.48	1.65%	28.97	30.28	63138	18795	16.27%
2026-01-12	29.30	29.09	-0.02	-0.07%	28.98	29.49	16310	4759	4.20%
2026-01-09	29.20	29.11	0.01	0.03%	28.98	29.30	16373	4763	4.22%
2026-01-08	29.01	29.10	0.06	0.21%	28.88	29.11	12926	3750	3.33%
2026-01-07	28.80	29.04	0.18	0.62%	28.71	29.24	18709	5419	4.82%
2026-01-06	28.51	28.86	0.20	0.70%	28.51	28.87	12867	3694	3.32%
2026-01-05	28.48	28.66	0.17	0.60%	28.40	28.66	16073	4582	4.14%
2025-12-31	28.22	28.49	0.27	0.96%	28.04	28.64	16534	4698	4.26%
2025-12-30	28.28	28.22	0.00	0.00%	28.14	28.32	6648	1875	1.71%
2025-12-29	27.96	28.22	0.05	0.18%	27.96	28.25	7465	2101	1.92%
2025-12-26	28.41	28.17	-0.09	-0.32%	28.00	28.42	9349	2631	2.41%
2025-12-25	28.20	28.26	0.09	0.32%	28.09	28.44	11380	3217	2.93%
2025-12-24	27.84	28.17	0.17	0.61%	27.78	28.49	12237	3435	3.15%
2025-12-23	28.40	28.00	-0.82	-2.85%	27.91	28.50	20803	5854	5.36%
2025-12-22	27.48	28.82	1.33	4.84%	27.39	29.55	30611	8742	7.89%
2025-12-19	27.21	27.49	0.23	0.84%	27.10	27.50	7446	2037	1.92%
2025-12-18	27.15	27.26	0.13	0.48%	27.06	27.68	6297	1721	1.62%
2025-12-17	27.18	27.13	-0.11	-0.40%	26.66	27.28	8696	2341	2.24%
2025-12-16	27.60	27.24	-0.37	-1.34%	27.20	28.00	9332	2565	2.40%
2025-12-15	28.17	27.61	-0.56	-1.99%	27.56	28.28	13307	3701	3.43%
2025-12-12	27.66	28.17	0.45	1.62%	27.65	28.41	18038	5076	4.65%