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
2026-05-07	47.48	48.45	0.97	2.04%	46.81	48.59	45271	21757	10.90%
2026-05-06	47.38	47.48	1.16	2.50%	46.90	47.98	37139	17602	8.94%
2026-04-30	48.92	46.32	-2.32	-4.77%	46.32	48.96	59482	28263	14.32%
2026-04-29	45.00	48.64	4.02	9.01%	45.00	49.08	87353	42242	21.03%
2026-04-28	45.96	44.62	-1.34	-2.92%	44.15	45.99	18870	8454	4.54%
2026-04-27	46.16	45.96	0.20	0.44%	45.53	46.78	21225	9756	5.11%
2026-04-24	46.17	45.76	-0.42	-0.91%	45.33	46.30	12722	5813	3.06%
2026-04-23	47.28	46.18	-1.62	-3.39%	45.76	47.70	19882	9214	4.79%
2026-04-22	47.66	47.80	-0.27	-0.56%	46.91	48.04	16794	7985	4.04%
2026-04-21	48.00	48.07	0.17	0.35%	47.48	48.67	18064	8661	4.35%
2026-04-20	47.67	47.90	0.25	0.52%	47.67	48.80	16527	7966	3.98%
2026-04-17	47.72	47.65	0.25	0.53%	46.87	47.96	16182	7690	3.90%
2026-04-16	46.40	47.40	0.99	2.13%	46.03	48.00	34546	16345	8.32%
2026-04-15	46.01	46.41	0.51	1.11%	45.61	47.10	18258	8494	4.40%
2026-04-14	43.80	45.90	2.18	4.99%	43.72	47.32	32340	14934	7.79%
2026-04-13	45.46	43.72	-1.77	-3.89%	42.98	45.46	29965	13074	7.21%
2026-04-10	46.48	45.49	-0.65	-1.41%	45.42	46.49	14467	6635	3.48%
2026-04-09	45.10	46.14	0.56	1.23%	44.96	46.42	22070	10135	5.31%
2026-04-08	45.50	45.58	0.75	1.67%	44.84	46.04	33538	15237	8.07%
2026-04-07	44.59	44.83	0.24	0.54%	44.19	45.45	9090	4082	2.19%
2026-04-03	44.50	44.59	0.34	0.77%	43.65	44.86	11239	4989	2.71%
2026-04-02	44.60	44.25	-0.43	-0.96%	44.01	45.00	7753	3452	1.87%
2026-04-01	44.45	44.68	0.68	1.55%	44.16	44.80	6534	2905	1.57%
2026-03-31	44.20	44.00	-0.12	-0.27%	43.92	44.88	11372	5046	2.74%
2026-03-30	43.42	44.12	0.53	1.22%	42.97	44.70	12728	5625	3.06%
2026-03-27	42.70	43.59	0.68	1.58%	42.50	44.12	9475	4127	2.28%
2026-03-26	43.09	42.91	-0.09	-0.21%	42.70	44.24	12368	5388	2.98%
2026-03-25	42.50	43.00	0.69	1.63%	42.50	43.18	8158	3503	1.96%
2026-03-24	42.30	42.31	0.95	2.30%	41.40	42.40	7996	3356	1.93%
2026-03-23	43.02	41.36	-2.02	-4.66%	41.17	43.75	15456	6586	3.72%
2026-03-20	44.92	43.38	-1.46	-3.26%	43.36	45.00	11635	5130	2.80%
2026-03-19	45.19	44.84	-0.68	-1.49%	44.52	45.73	9140	4103	2.20%
2026-03-18	45.58	45.52	-0.02	-0.04%	44.86	46.04	9452	4287	2.28%
2026-03-17	45.60	45.54	0.34	0.75%	45.20	46.56	18920	8688	4.56%
2026-03-16	44.63	45.20	0.39	0.87%	44.41	45.69	10884	4918	2.62%
2026-03-13	44.70	44.81	-0.18	-0.40%	44.40	45.51	9640	4336	2.32%
2026-03-12	46.10	44.99	-0.34	-0.75%	44.69	46.60	13423	6077	3.23%
2026-03-11	44.92	45.33	0.59	1.32%	44.74	46.05	14686	6677	3.54%
2026-03-10	43.76	44.74	1.29	2.97%	43.72	44.83	11667	5176	2.81%
2026-03-09	43.85	43.45	-1.03	-2.32%	42.15	43.85	21220	9077	5.11%
2026-03-06	43.57	44.48	0.88	2.02%	43.33	44.78	11186	4971	2.69%
2026-03-05	43.00	43.60	0.90	2.11%	43.00	43.99	10932	4761	2.63%
2026-03-04	43.60	42.70	-0.39	-0.91%	42.12	43.60	16722	7156	4.03%
2026-03-03	44.94	43.09	-1.78	-3.97%	42.91	45.61	23925	10539	5.76%
2026-03-02	47.82	44.87	-3.43	-7.10%	44.86	47.82	38186	17581	9.19%
2026-02-27	49.36	48.30	-0.99	-2.01%	48.20	49.36	19561	9493	4.71%
2026-02-26	48.75	49.29	0.54	1.11%	48.60	49.58	17478	8584	4.21%
2026-02-25	49.70	48.75	-0.66	-1.34%	48.71	49.70	15974	7844	3.85%
2026-02-24	50.00	49.41	0.11	0.22%	49.24	50.30	16714	8291	4.02%
2026-02-13	49.30	49.30	-0.12	-0.24%	49.02	49.81	11781	5813	2.84%
2026-02-12	49.00	49.42	0.34	0.69%	48.80	49.90	14700	7272	3.54%
2026-02-11	48.50	49.08	0.28	0.57%	48.50	49.20	11221	5496	2.70%
2026-02-10	48.50	48.80	0.15	0.31%	48.38	49.46	15735	7713	3.79%
2026-02-09	48.38	48.65	0.94	1.97%	47.89	49.44	15962	7781	3.84%
2026-02-06	46.83	47.71	0.88	1.88%	46.25	49.33	31990	15490	7.70%
2026-02-05	47.21	46.83	-0.82	-1.72%	46.50	47.49	11555	5418	2.78%
2026-02-04	47.95	47.65	-0.47	-0.98%	47.01	48.41	13282	6319	3.20%
2026-02-03	47.50	48.12	0.88	1.86%	47.12	48.48	14175	6787	3.41%
2026-02-02	48.26	47.24	-1.46	-3.00%	47.10	50.49	22574	10950	5.43%
2026-01-30	46.92	48.70	1.80	3.84%	46.39	48.89	25234	12071	6.08%
2026-01-29	48.99	46.90	-2.22	-4.52%	46.70	49.50	29221	14023	7.04%
2026-01-28	51.00	49.12	-2.39	-4.64%	49.01	51.50	47423	23688	11.42%