众辰科技 (603275) - 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
2026-08-20	35.38	35.41	0.59	1.69%	34.87	35.76	5790	2052	1.39%
2026-08-19	37.14	34.82	-2.15	-5.82%	34.72	37.14	11546	4087	2.78%
2026-08-18	37.20	36.97	-0.22	-0.59%	36.55	37.44	5391	1984	1.30%
2026-08-17	36.90	37.19	0.59	1.61%	36.10	37.30	7058	2609	1.70%
2026-08-14	37.18	36.60	-0.13	-0.35%	36.21	37.18	6206	2267	1.49%
2026-08-13	37.30	36.73	-0.57	-1.53%	36.71	37.55	6662	2481	1.60%
2026-08-12	36.80	37.30	0.48	1.30%	36.43	37.46	6347	2362	1.53%
2026-08-11	36.48	36.82	0.24	0.66%	36.08	37.13	7809	2864	1.88%
2026-08-10	36.36	36.58	0.10	0.27%	36.15	36.66	8600	3136	2.07%
2026-08-07	36.87	36.48	-0.13	-0.36%	35.93	36.87	6251	2271	1.50%
2026-08-06	36.26	36.61	0.02	0.05%	36.04	36.97	7679	2806	1.85%
2026-08-05	36.26	36.59	0.33	0.91%	36.22	36.95	8172	2988	1.97%
2026-08-04	36.07	36.26	0.36	1.00%	35.75	36.35	7013	2531	1.69%
2026-08-03	35.07	35.90	0.80	2.28%	35.04	35.94	7600	2713	1.83%
2026-07-31	34.51	35.10	1.04	3.05%	34.51	35.53	9404	3301	2.26%
2026-07-30	34.62	34.06	-0.56	-1.62%	33.77	34.79	6956	2381	1.67%
2026-07-29	34.23	34.62	0.54	1.58%	33.98	34.87	6902	2377	1.66%
2026-07-28	33.98	34.08	0.04	0.12%	33.80	34.65	6032	2066	1.45%
2026-07-27	33.14	34.04	0.90	2.72%	32.94	34.07	5290	1785	1.27%
2026-07-24	33.73	33.14	-0.87	-2.56%	33.13	33.96	4676	1562	1.13%
2026-07-23	33.69	34.01	0.68	2.04%	33.00	34.10	7824	2627	1.88%
2026-07-22	34.25	33.33	-0.92	-2.69%	33.15	34.33	11059	3712	2.66%
2026-07-21	33.78	34.25	0.51	1.51%	32.39	34.39	14221	4772	3.42%
2026-07-20	35.00	33.74	-1.28	-3.66%	33.30	35.48	11275	3872	2.71%
2026-07-17	36.11	35.02	-1.09	-3.02%	34.50	36.35	11802	4176	2.84%
2026-07-16	36.02	36.11	0.16	0.45%	35.43	36.73	8366	3029	2.01%
2026-07-15	35.89	35.95	0.37	1.04%	35.30	36.08	6748	2410	1.62%
2026-07-14	35.43	35.58	0.28	0.79%	34.47	35.79	9876	3470	2.38%
2026-07-13	37.51	35.30	-2.23	-5.94%	35.28	37.51	10980	3953	2.64%
2026-07-10	37.18	37.65	0.35	0.94%	37.11	38.77	13413	5098	3.23%
2026-07-09	37.76	37.30	-0.56	-1.48%	36.08	37.76	16137	5940	3.89%
2026-07-08	39.05	37.86	-1.19	-3.05%	37.78	39.11	8411	3208	2.02%
2026-07-07	40.01	39.05	-1.21	-3.01%	38.95	40.98	12492	4967	3.01%
2026-07-06	42.10	40.26	-1.39	-3.34%	40.20	42.20	13889	5673	3.34%
2026-07-03	40.12	41.65	1.37	3.40%	40.08	42.26	19572	8116	4.71%
2026-07-02	39.79	40.28	0.39	0.98%	39.51	41.48	15364	6252	3.70%
2026-07-01	38.32	39.89	1.82	4.78%	37.90	41.20	18962	7532	4.57%
2026-06-30	36.98	38.07	1.27	3.45%	36.70	38.29	12250	4626	2.95%
2026-06-29	37.00	36.80	-0.32	-0.86%	35.30	37.02	13592	4919	3.27%
2026-06-26	38.77	37.12	-1.78	-4.58%	37.12	38.90	16517	6207	3.98%
2026-06-25	40.00	38.90	-1.09	-2.73%	38.60	40.00	13570	5302	3.27%
2026-06-24	40.80	39.99	-1.00	-2.44%	39.37	40.99	15587	6212	3.75%
2026-06-23	40.73	40.99	0.32	0.79%	40.13	41.48	12242	5011	2.95%
2026-06-22	41.87	40.67	-1.23	-2.94%	39.61	41.91	18588	7507	4.48%
2026-06-18	41.90	41.90	0.04	0.10%	41.63	42.38	12562	5269	3.02%
2026-06-17	42.67	41.86	-0.69	-1.62%	41.61	42.99	18901	7939	4.55%
2026-06-16	41.41	42.55	1.89	4.65%	40.44	43.15	20721	8715	4.99%
2026-06-15	39.87	40.66	1.22	3.09%	39.62	40.70	11091	4458	2.67%
2026-06-12	39.38	39.44	0.36	0.92%	39.30	40.25	11287	4480	2.72%
2026-06-11	40.14	39.08	-1.49	-3.67%	38.45	40.30	16963	6648	4.08%
2026-06-10	41.50	40.57	-1.10	-2.64%	40.01	41.76	14869	6040	3.58%
2026-06-09	41.05	41.67	1.02	2.51%	40.50	41.98	15270	6327	3.68%
2026-06-08	40.70	40.65	-1.07	-2.56%	40.01	41.80	16965	6924	4.08%
2026-06-05	41.34	41.72	0.42	1.02%	40.14	42.85	24270	10038	5.84%
2026-06-04	41.50	41.30	-0.27	-0.65%	40.60	41.78	17531	7218	4.22%
2026-06-03	41.79	41.57	-0.23	-0.55%	41.08	42.25	17432	7271	4.20%
2026-06-02	42.00	41.80	-0.15	-0.36%	40.51	42.14	19489	8059	4.69%
2026-06-01	41.82	41.95	-0.05	-0.12%	41.60	42.63	17646	7429	4.25%
2026-05-29	44.47	42.00	-2.34	-5.28%	41.84	44.47	27472	11753	6.61%
2026-05-28	45.00	44.34	-0.72	-1.60%	43.46	45.47	25221	11155	6.07%
2026-05-27	46.66	45.06	-2.18	-4.61%	44.90	47.26	27418	12587	6.60%
2026-05-26	48.11	47.24	-0.81	-1.69%	45.95	48.39	37162	17464	8.95%
2026-05-25	49.04	48.05	-0.72	-1.48%	47.44	49.70	32987	15829	7.94%
2026-05-22	49.28	48.77	-0.21	-0.43%	47.38	49.30	29018	14028	6.99%
2026-05-21	50.25	48.98	-1.52	-3.01%	48.72	51.02	31419	15750	7.56%
2026-05-20	51.55	50.50	-1.35	-2.60%	50.08	51.83	32578	16434	7.84%
2026-05-19	52.28	51.85	-0.27	-0.52%	50.82	52.47	22545	11614	5.43%
2026-05-18	52.68	52.12	-0.80	-1.51%	51.10	52.68	31434	16310	7.57%
2026-05-15	51.60	52.92	1.20	2.32%	50.55	54.37	49559	26138	11.93%
2026-05-14	52.94	51.72	-1.14	-2.16%	51.60	53.35	39982	20898	9.63%
2026-05-13	53.58	52.86	-0.74	-1.38%	52.35	55.00	55712	29777	13.41%