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
2026-06-18	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%
2026-05-12	53.96	53.60	0.28	0.53%	52.95	55.60	102157	55403	24.59%
2026-05-11	48.47	53.32	4.85	10.01%	48.47	53.32	84898	44056	20.44%
2026-05-08	48.10	48.47	0.02	0.04%	47.77	48.98	27933	13516	6.72%
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%