必得科技 (605298) - 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
2026-03-20	46.07	44.75	-1.18	-2.57%	44.59	46.76	13014	5908	0.70%
2026-03-19	46.19	45.93	-0.95	-2.03%	45.82	47.30	16194	7491	0.87%
2026-03-18	46.96	46.88	0.47	1.01%	45.68	46.98	14541	6742	0.78%
2026-03-17	48.08	46.41	-1.72	-3.57%	46.30	48.18	14865	7004	0.80%
2026-03-16	49.18	48.13	-0.83	-1.70%	47.20	49.18	20594	9913	1.11%
2026-03-13	52.80	48.96	-3.57	-6.80%	48.80	52.80	37090	18623	1.99%
2026-03-12	52.01	52.53	0.22	0.42%	51.51	52.65	24504	12768	1.32%
2026-03-11	52.82	52.31	0.01	0.02%	50.10	52.92	49362	25467	2.65%
2026-03-10	53.00	52.30	0.20	0.38%	51.86	54.50	30435	16069	1.63%
2026-03-09	50.91	52.10	0.97	1.90%	50.00	52.96	38958	20071	2.09%
2026-03-06	49.46	51.13	1.32	2.65%	49.31	52.68	63522	32707	3.41%
2026-03-05	46.19	49.81	4.53	10.00%	45.70	49.81	40764	19571	2.19%
2026-03-04	44.53	45.28	0.74	1.66%	43.88	45.29	19181	8589	1.03%
2026-03-03	43.96	44.54	0.58	1.32%	43.50	46.20	32749	14743	1.76%
2026-03-02	43.80	43.96	0.01	0.02%	43.18	44.40	14710	6456	0.79%
2026-02-27	43.75	43.95	-0.24	-0.54%	43.68	44.50	11819	5205	0.63%
2026-02-26	43.80	44.19	0.39	0.89%	43.65	44.86	10895	4808	0.58%
2026-02-25	45.27	43.80	-1.38	-3.05%	43.68	45.40	14454	6379	0.78%
2026-02-24	44.66	45.18	1.41	3.22%	43.42	45.63	19704	8848	1.06%
2026-02-13	43.92	43.77	0.04	0.09%	43.51	44.16	10267	4502	0.55%
2026-02-12	43.73	43.73	0.02	0.05%	42.63	44.00	14434	6274	0.77%
2026-02-11	43.02	43.71	0.69	1.60%	42.78	44.60	20307	8898	1.09%
2026-02-10	41.68	43.02	1.38	3.31%	41.51	43.10	16643	7086	0.89%
2026-02-09	42.26	41.64	0.11	0.26%	41.00	42.28	10801	4494	0.58%
2026-02-06	41.27	41.53	-0.08	-0.19%	40.96	42.20	7762	3238	0.42%
2026-02-05	40.55	41.61	0.65	1.59%	40.50	41.96	11142	4618	0.60%
2026-02-04	41.22	40.96	-0.14	-0.34%	40.51	41.22	10483	4278	0.56%
2026-02-03	41.56	41.10	0.65	1.61%	40.52	41.56	10395	4262	0.56%
2026-02-02	42.50	40.45	-1.65	-3.92%	40.38	42.50	16482	6791	0.88%
2026-01-30	41.87	42.10	0.23	0.55%	40.64	42.20	16046	6684	0.86%
2026-01-29	42.10	41.87	-0.55	-1.30%	41.80	43.48	18703	7920	1.00%
2026-01-28	44.37	42.42	-1.40	-3.19%	42.21	44.45	18519	7926	0.99%
2026-01-27	42.50	43.82	0.93	2.17%	42.30	44.85	19836	8656	1.07%
2026-01-26	43.99	42.89	-0.71	-1.63%	42.51	44.05	15311	6575	0.82%
2026-01-23	42.84	43.60	0.76	1.77%	42.61	43.60	15141	6527	0.81%
2026-01-22	42.49	42.84	0.41	0.97%	42.08	43.21	15937	6781	0.86%
2026-01-21	41.93	42.43	-0.07	-0.16%	41.57	42.90	20472	8599	1.10%
2026-01-20	42.72	42.50	-0.22	-0.51%	42.16	43.26	20101	8566	1.08%
2026-01-19	44.22	42.72	-1.60	-3.61%	42.69	44.72	37852	16414	2.03%
2026-01-16	45.65	44.32	-1.34	-2.93%	44.07	45.79	24396	10896	1.31%
2026-01-15	43.34	45.66	1.81	4.13%	43.34	46.00	36148	16422	1.94%
2026-01-14	44.00	43.85	-0.37	-0.84%	43.50	45.55	31369	13914	1.68%
2026-01-13	44.45	44.22	-0.98	-2.17%	43.85	45.91	36575	16396	1.96%
2026-01-12	43.66	45.20	1.52	3.48%	43.01	45.33	47190	20975	2.53%
2026-01-09	43.50	43.68	-0.46	-1.04%	42.41	45.00	56411	24491	3.03%
2026-01-08	40.17	44.14	4.01	9.99%	40.14	44.14	65876	28486	3.54%
2026-01-07	39.25	40.13	0.85	2.16%	39.00	40.75	29644	11872	1.59%
2026-01-06	39.40	39.28	-0.07	-0.18%	39.07	40.09	16732	6601	0.91%
2026-01-05	40.10	39.35	-0.62	-1.55%	39.05	40.12	20051	7920	1.09%
2025-12-31	39.40	39.97	0.17	0.43%	39.40	40.38	11310	4519	0.61%
2025-12-30	39.61	39.80	-0.18	-0.45%	39.41	40.08	10316	4102	0.56%
2025-12-29	39.50	39.98	0.56	1.42%	39.04	40.14	14273	5663	0.77%
2025-12-26	39.99	39.42	-0.57	-1.43%	39.17	40.30	14660	5805	0.79%
2025-12-25	40.89	39.99	-0.87	-2.13%	39.66	41.12	18679	7468	1.01%
2025-12-24	41.95	40.86	-1.10	-2.62%	40.70	42.25	24223	9970	1.31%
2025-12-23	42.32	41.96	-0.36	-0.85%	41.41	42.33	21026	8795	1.14%
2025-12-22	41.01	42.32	1.14	2.77%	40.40	42.88	29338	12204	1.59%
2025-12-19	41.35	41.18	-0.29	-0.70%	39.85	41.92	28838	11819	1.56%
2025-12-18	40.10	41.47	1.38	3.44%	40.01	43.67	51266	21603	2.78%
2025-12-17	39.12	40.09	0.65	1.65%	39.12	40.18	18518	7351	1.00%
2025-12-16	38.89	39.44	0.54	1.39%	38.45	40.06	19352	7604	1.05%
2025-12-15	38.89	38.90	0.01	0.03%	38.51	39.87	16669	6550	0.90%
2025-12-12	38.37	38.89	0.17	0.44%	38.37	39.36	12545	4890	0.68%