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
2026-06-01	52.25	57.51	5.23	10.00%	52.14	57.51	23935	13422	1.29%
2026-05-29	53.47	52.28	-1.52	-2.83%	52.03	53.48	14561	7672	0.78%
2026-05-28	53.93	53.80	0.00	0.00%	51.32	53.93	19396	10126	1.04%
2026-05-27	54.32	53.80	-0.75	-1.37%	53.30	56.00	11627	6331	0.62%
2026-05-26	55.75	54.55	-1.35	-2.42%	53.50	56.98	20106	10940	1.08%
2026-05-25	57.88	55.90	-0.85	-1.50%	55.56	58.25	13344	7480	0.72%
2026-05-22	55.55	56.75	1.50	2.71%	55.31	57.99	24290	13764	1.30%
2026-05-21	57.02	55.25	-2.30	-4.00%	55.10	57.79	19146	10760	1.03%
2026-05-20	57.22	57.75	0.55	0.96%	56.06	58.34	15866	9103	0.85%
2026-05-19	55.84	57.20	1.05	1.87%	55.00	57.82	23199	13061	1.25%
2026-05-18	61.24	56.15	-5.65	-9.14%	55.93	61.24	41058	23812	2.20%
2026-05-15	58.52	61.80	2.60	4.39%	57.83	61.83	40358	24289	2.17%
2026-05-14	57.11	59.20	2.60	4.59%	57.11	61.98	43118	25411	2.32%
2026-05-13	55.82	56.60	0.28	0.50%	54.62	56.65	18416	10267	0.99%
2026-05-12	57.30	56.32	-0.98	-1.71%	55.70	59.34	25020	14302	1.34%
2026-05-11	57.49	57.30	0.38	0.67%	56.40	57.85	15090	8626	0.81%
2026-05-08	57.62	56.92	-1.03	-1.78%	56.13	57.90	19405	11022	1.04%
2026-05-07	57.58	57.95	-0.04	-0.07%	57.41	58.72	16355	9475	0.88%
2026-05-06	58.98	57.99	-0.68	-1.16%	57.20	58.98	23110	13345	1.24%
2026-04-30	60.06	58.67	-0.53	-0.90%	57.13	60.06	20499	12031	1.10%
2026-04-29	60.00	59.20	-0.95	-1.58%	58.67	60.95	24095	14402	1.29%
2026-04-28	61.63	60.15	-3.12	-4.93%	60.01	62.70	32953	20066	1.77%
2026-04-27	62.56	63.27	0.78	1.25%	61.26	63.98	41474	26107	2.23%
2026-04-24	60.30	62.49	2.14	3.55%	58.00	63.00	51044	30730	2.74%
2026-04-23	59.93	60.35	0.42	0.70%	59.86	65.00	52098	32125	2.80%
2026-04-22	61.32	59.93	0.31	0.52%	57.53	61.98	69548	41454	3.73%
2026-04-21	54.73	59.62	5.42	10.00%	54.00	59.62	31445	18141	1.69%
2026-04-20	54.88	54.20	-0.55	-1.00%	52.97	56.50	53563	28955	2.88%
2026-04-17	50.00	54.75	4.98	10.01%	49.21	54.75	35145	18779	1.89%
2026-04-16	47.62	49.77	2.15	4.51%	46.80	49.87	26632	12972	1.43%
2026-04-15	47.68	47.62	-0.06	-0.13%	47.00	48.29	15801	7553	0.85%
2026-04-14	47.90	47.68	-0.27	-0.56%	46.59	48.66	20105	9543	1.08%
2026-04-13	50.15	47.95	-1.88	-3.77%	47.51	50.42	20871	10093	1.12%
2026-04-10	49.72	49.83	-0.83	-1.64%	49.72	51.84	19453	9841	1.04%
2026-04-09	50.88	50.66	0.54	1.08%	49.71	51.19	20759	10524	1.11%
2026-04-08	48.61	50.12	2.17	4.53%	48.30	50.60	20650	10281	1.11%
2026-04-07	46.50	47.95	1.45	3.12%	45.96	48.29	18802	8920	1.01%
2026-04-03	45.93	46.50	0.57	1.24%	45.60	47.20	12357	5712	0.66%
2026-04-02	45.82	45.93	-0.41	-0.88%	45.70	47.09	13867	6420	0.74%
2026-04-01	46.88	46.34	-0.24	-0.52%	44.62	46.99	21302	9708	1.14%
2026-03-31	45.50	46.58	1.41	3.12%	45.50	48.42	27146	12785	1.46%
2026-03-30	44.80	45.17	-0.19	-0.42%	44.37	45.74	10754	4841	0.58%
2026-03-27	43.85	45.36	0.62	1.39%	43.85	45.45	10464	4706	0.56%
2026-03-26	43.67	44.74	1.02	2.33%	43.67	45.20	15993	7115	0.86%
2026-03-25	44.99	43.72	0.20	0.46%	43.06	44.99	12244	5359	0.66%
2026-03-24	42.50	43.52	2.17	5.25%	42.09	43.65	17800	7650	0.96%
2026-03-23	44.18	41.35	-3.40	-7.60%	41.00	44.18	28163	11984	1.51%
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%