麒盛科技 (603610) - 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
2026-05-15	18.41	19.30	0.46	2.44%	18.41	19.68	328509	63076	9.31%
2026-05-14	17.15	18.84	1.71	9.98%	17.06	18.84	292576	53791	8.29%
2026-05-13	17.07	17.13	0.18	1.06%	16.85	17.41	66306	11343	1.88%
2026-05-12	17.06	16.95	-0.21	-1.22%	16.61	17.21	72382	12213	2.05%
2026-05-11	16.66	17.16	0.63	3.81%	16.54	17.40	114261	19423	3.24%
2026-05-08	16.43	16.53	0.03	0.18%	16.27	16.66	59923	9858	1.70%
2026-05-07	16.47	16.50	0.03	0.18%	16.37	16.70	60386	10001	1.71%
2026-05-06	17.13	16.47	-0.43	-2.54%	16.31	17.28	100795	16740	2.86%
2026-04-30	16.86	16.90	0.20	1.20%	16.51	17.05	61646	10361	1.75%
2026-04-29	16.59	16.70	0.26	1.58%	16.40	16.84	70531	11765	2.00%
2026-04-28	16.55	16.44	-0.27	-1.62%	16.11	16.67	96442	15872	2.73%
2026-04-27	15.10	16.71	1.52	10.01%	15.10	16.71	95495	15486	2.71%
2026-04-24	15.25	15.19	-0.18	-1.17%	14.92	15.35	46873	7091	1.33%
2026-04-23	15.75	15.37	-0.37	-2.35%	15.30	15.82	39521	6122	1.12%
2026-04-22	15.84	15.74	-0.11	-0.69%	15.60	15.87	34193	5372	0.97%
2026-04-21	15.70	15.85	0.16	1.02%	15.45	15.90	42109	6623	1.19%
2026-04-20	15.67	15.69	-0.06	-0.38%	15.40	16.04	61722	9696	1.75%
2026-04-17	15.52	15.75	0.26	1.68%	15.40	15.88	57407	9028	1.63%
2026-04-16	15.69	15.49	-0.06	-0.39%	15.12	15.69	71318	10949	2.02%
2026-04-15	16.04	15.55	-0.46	-2.87%	15.51	16.25	63077	9973	1.79%
2026-04-14	16.05	16.01	0.13	0.82%	15.83	16.15	39081	6237	1.11%
2026-04-13	16.01	15.88	-0.13	-0.81%	15.84	16.10	27834	4434	0.79%
2026-04-10	15.63	16.01	0.38	2.43%	15.63	16.29	35637	5709	1.01%
2026-04-09	15.80	15.63	-0.23	-1.45%	15.58	15.99	32682	5139	0.93%
2026-04-08	15.89	15.86	0.63	4.14%	15.54	15.89	37272	5857	1.06%
2026-04-07	14.95	15.23	0.27	1.80%	14.95	15.40	29669	4520	0.84%
2026-04-03	15.50	14.96	-0.51	-3.30%	14.81	15.50	42499	6395	1.20%
2026-04-02	15.76	15.47	-0.29	-1.84%	15.28	15.89	39978	6205	1.13%
2026-04-01	15.78	15.76	0.25	1.61%	15.61	15.97	57308	9073	1.62%
2026-03-31	16.00	15.51	-0.34	-2.15%	15.38	16.30	68719	10872	1.95%
2026-03-30	15.69	15.85	0.05	0.32%	15.13	15.91	65319	10140	1.85%
2026-03-27	15.98	15.80	0.00	0.00%	15.58	16.02	47354	7481	1.34%
2026-03-26	16.08	15.80	-0.36	-2.23%	15.51	16.11	66128	10430	1.87%
2026-03-25	15.96	16.16	0.23	1.44%	15.64	16.55	119280	19179	3.38%
2026-03-24	16.20	15.93	0.09	0.57%	15.78	16.22	94575	15070	2.68%
2026-03-23	16.81	15.84	-1.10	-6.49%	15.66	16.94	87623	14240	2.48%
2026-03-20	17.48	16.94	-0.54	-3.09%	16.93	17.68	63756	10991	1.81%
2026-03-19	18.01	17.48	-0.83	-4.53%	17.30	18.15	108904	19269	3.09%
2026-03-18	18.44	18.31	-0.15	-0.81%	18.01	18.47	45432	8279	1.29%
2026-03-17	19.98	18.46	-1.25	-6.34%	18.43	19.98	113004	21339	3.20%
2026-03-16	19.80	19.71	-0.19	-0.95%	19.35	19.89	45740	8964	1.30%
2026-03-13	20.10	19.90	-0.39	-1.92%	19.85	20.40	49870	10031	1.41%
2026-03-12	20.57	20.29	-0.28	-1.36%	20.10	20.92	66160	13491	1.87%
2026-03-11	20.19	20.57	0.70	3.52%	19.80	20.69	133995	27273	3.80%
2026-03-10	18.75	19.87	1.17	6.26%	18.75	20.20	137080	27020	3.88%
2026-03-09	18.70	18.70	-0.27	-1.42%	18.52	18.92	66447	12425	1.88%
2026-03-06	18.88	18.97	0.12	0.64%	18.75	19.30	34734	6619	0.98%
2026-03-05	18.68	18.85	0.24	1.29%	18.68	19.18	43120	8166	1.22%
2026-03-04	18.70	18.61	-0.15	-0.80%	18.36	18.79	45716	8480	1.30%
2026-03-03	19.29	18.76	-0.52	-2.70%	18.70	19.64	73495	14078	2.08%
2026-03-02	18.80	19.28	0.08	0.42%	18.52	19.35	79508	15073	2.25%
2026-02-27	19.05	19.20	0.18	0.95%	18.91	19.35	50283	9622	1.42%
2026-02-26	18.81	19.02	0.28	1.49%	18.65	19.11	54272	10274	1.54%
2026-02-25	18.51	18.74	0.26	1.41%	18.48	18.79	50813	9487	1.44%
2026-02-24	18.19	18.48	0.49	2.72%	18.11	18.66	55533	10234	1.57%
2026-02-13	18.00	17.99	-0.11	-0.61%	17.97	18.25	23284	4216	0.66%
2026-02-12	18.16	18.10	-0.06	-0.33%	17.91	18.21	25873	4675	0.73%
2026-02-11	18.19	18.16	-0.05	-0.27%	17.97	18.28	41164	7463	1.17%
2026-02-10	18.36	18.21	-0.17	-0.92%	18.14	18.36	30636	5581	0.87%
2026-02-09	18.36	18.38	0.04	0.22%	18.20	18.49	39451	7218	1.12%
2026-02-06	17.83	18.34	0.40	2.23%	17.73	18.99	106214	19738	3.01%