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
2026-08-20	15.16	15.36	0.36	2.40%	15.04	15.85	49729	7689	1.41%
2026-08-19	15.81	15.00	-0.88	-5.54%	14.96	15.85	69198	10611	1.96%
2026-08-18	15.70	15.88	0.18	1.15%	15.58	15.93	52170	8229	1.48%
2026-08-17	15.57	15.70	0.15	0.96%	15.30	15.82	44879	6985	1.27%
2026-08-14	15.54	15.55	0.04	0.26%	15.11	15.55	52678	8073	1.49%
2026-08-13	15.75	15.51	-0.24	-1.52%	15.51	16.17	62025	9824	1.76%
2026-08-12	15.41	15.75	0.19	1.22%	15.31	15.88	47284	7403	1.34%
2026-08-11	15.58	15.56	0.15	0.97%	15.28	15.81	70455	10962	2.00%
2026-08-10	15.59	15.41	0.31	2.05%	14.96	15.84	83584	12772	2.37%
2026-08-07	15.07	15.10	-0.05	-0.33%	14.88	15.26	64350	9696	1.82%
2026-08-06	15.18	15.15	-0.03	-0.20%	14.88	15.46	68065	10317	1.93%
2026-08-05	14.93	15.18	0.18	1.20%	14.60	15.39	104360	15719	2.96%
2026-08-04	14.66	15.00	0.50	3.45%	14.29	15.09	151855	22256	4.30%
2026-08-03	13.10	14.50	1.32	10.02%	13.00	14.50	116265	16349	3.29%
2026-07-31	12.78	13.18	0.48	3.78%	12.78	13.48	99852	13243	2.83%
2026-07-30	13.02	12.70	-0.38	-2.91%	12.55	13.09	77089	9869	2.18%
2026-07-29	13.57	13.08	-0.56	-4.11%	12.60	13.70	116515	15215	3.30%
2026-07-28	13.50	13.64	-0.14	-1.02%	13.40	13.96	108271	14845	3.07%
2026-07-27	12.51	13.78	1.25	9.98%	12.47	13.78	104707	13865	2.97%
2026-07-24	12.83	12.53	-0.38	-2.94%	12.47	13.29	53277	6800	1.51%
2026-07-23	12.76	12.91	0.27	2.14%	12.37	13.02	69756	8923	1.98%
2026-07-22	12.54	12.64	0.04	0.32%	12.32	13.10	94126	11942	2.67%
2026-07-21	13.82	12.60	-1.15	-8.36%	12.38	14.00	180610	22791	5.12%
2026-07-20	12.59	13.75	1.25	10.00%	12.33	13.75	99590	13268	2.82%
2026-07-17	13.60	12.50	-1.20	-8.76%	12.33	13.76	86458	11191	2.45%
2026-07-16	14.12	13.70	-0.39	-2.77%	13.63	14.17	47909	6649	1.36%
2026-07-15	13.63	14.09	0.51	3.76%	13.30	14.36	90256	12615	2.56%
2026-07-14	13.88	13.58	-0.05	-0.37%	13.35	14.40	87170	12047	2.47%
2026-07-13	14.44	13.63	-1.04	-7.09%	13.60	14.50	80547	11225	2.28%
2026-07-10	14.77	14.67	0.19	1.31%	13.91	15.28	126471	18361	3.58%
2026-07-09	13.93	14.48	0.11	0.77%	13.36	14.60	165795	23030	4.70%
2026-07-08	15.86	14.37	-1.60	-10.02%	14.37	15.95	117287	17424	3.32%
2026-07-07	17.50	15.97	-1.77	-9.98%	15.97	17.73	124075	20558	3.51%
2026-07-06	18.15	17.74	-0.76	-4.11%	17.68	18.84	115808	20944	3.28%
2026-07-03	19.00	18.50	-0.66	-3.44%	18.42	19.76	151112	28827	4.28%
2026-07-02	18.77	19.16	0.55	2.96%	18.39	20.04	187654	36408	5.32%
2026-07-01	17.87	18.61	0.65	3.62%	17.73	19.76	177896	33756	5.04%
2026-06-30	18.68	17.96	-0.59	-3.18%	17.78	18.75	79182	14344	2.24%
2026-06-29	18.09	18.55	0.50	2.77%	17.78	18.85	88487	16216	2.51%
2026-06-26	18.99	18.05	-1.03	-5.40%	18.00	19.02	88131	16217	2.50%
2026-06-25	19.01	19.08	-0.12	-0.63%	18.85	19.41	77286	14814	2.19%
2026-06-24	18.80	19.20	0.23	1.21%	18.54	19.28	84365	15973	2.39%
2026-06-23	19.20	18.97	-0.21	-1.09%	18.85	19.63	86610	16675	2.45%
2026-06-22	18.60	19.18	0.40	2.13%	18.36	19.20	100873	18973	2.86%
2026-06-18	18.33	18.78	0.28	1.51%	18.25	18.88	71043	13204	2.01%
2026-06-17	17.95	18.50	0.36	1.98%	17.78	18.73	89629	16357	2.54%
2026-06-16	17.40	18.14	0.74	4.25%	17.00	18.72	115000	20713	3.26%
2026-06-15	17.23	17.40	0.08	0.46%	17.21	17.90	70672	12395	2.00%
2026-06-12	17.01	17.32	0.38	2.24%	16.65	17.42	76643	13094	2.17%
2026-06-11	17.01	16.94	-0.36	-2.08%	16.50	17.24	91031	15332	2.58%
2026-06-10	17.44	17.30	-0.35	-1.98%	16.84	17.75	123558	21267	3.50%
2026-06-09	17.99	17.65	0.29	1.67%	17.32	18.30	100188	17753	2.84%
2026-06-08	18.50	17.36	-1.46	-7.76%	17.23	18.70	153864	27554	4.36%
2026-06-05	19.00	18.82	-0.50	-2.59%	18.56	19.97	197435	37762	5.59%
2026-06-04	17.49	19.32	1.76	10.02%	17.40	19.32	143818	27270	4.07%
2026-06-03	17.85	17.56	0.00	0.00%	17.11	17.85	53256	9295	1.51%
2026-06-02	17.82	17.56	-0.11	-0.62%	17.08	17.87	58239	10158	1.65%
2026-06-01	17.48	17.67	0.21	1.20%	17.19	17.89	45972	8126	1.30%
2026-05-29	18.07	17.46	-0.81	-4.43%	17.20	18.24	87888	15504	2.49%
2026-05-28	18.50	18.27	-0.15	-0.81%	17.66	18.50	82887	14938	2.35%
2026-05-27	18.80	18.42	-0.38	-2.02%	18.30	19.18	85067	15864	2.41%
2026-05-26	18.04	18.80	0.94	5.26%	17.58	19.19	149883	27770	4.25%
2026-05-25	18.65	18.00	-0.53	-2.86%	18.00	18.91	67779	12475	1.92%
2026-05-22	18.09	18.53	0.31	1.70%	18.03	18.72	86626	15966	2.45%
2026-05-21	18.28	18.22	-0.24	-1.30%	18.02	18.85	127463	23457	3.61%
2026-05-20	18.89	18.46	-0.61	-3.20%	18.28	19.02	136133	25149	3.86%
2026-05-19	19.10	19.07	0.15	0.79%	18.91	19.70	153304	29513	4.34%
2026-05-18	19.08	18.92	-0.38	-1.97%	18.66	19.48	165425	31363	4.69%
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%