交控科技 (688015) - 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	15.41	15.74	0.33	2.14%	15.41	15.84	11104	1748	0.59%
2026-08-19	15.91	15.41	-0.51	-3.20%	15.31	15.91	10665	1653	0.57%
2026-08-18	16.30	15.92	-0.24	-1.49%	15.76	16.30	11532	1835	0.61%
2026-08-17	15.81	16.16	0.29	1.83%	15.72	16.19	11350	1816	0.60%
2026-08-14	15.81	15.87	0.06	0.38%	15.64	15.92	9029	1426	0.48%
2026-08-13	15.96	15.81	-0.21	-1.31%	15.75	16.15	10861	1733	0.58%
2026-08-12	15.91	16.02	0.09	0.56%	15.90	16.28	15067	2425	0.80%
2026-08-11	16.17	15.93	-0.21	-1.30%	15.85	16.17	12370	1975	0.66%
2026-08-10	15.84	16.14	0.24	1.51%	15.77	16.27	14040	2265	0.74%
2026-08-07	16.37	15.90	-0.08	-0.50%	15.58	16.37	11182	1764	0.59%
2026-08-06	16.09	15.98	-0.10	-0.62%	15.80	16.14	11746	1875	0.62%
2026-08-05	15.95	16.08	0.07	0.44%	15.88	16.25	16103	2583	0.85%
2026-08-04	16.07	16.01	-0.03	-0.19%	15.85	16.18	16239	2593	0.86%
2026-08-03	15.28	16.04	0.66	4.29%	15.21	16.13	25994	4104	1.38%
2026-07-31	15.06	15.38	0.35	2.33%	15.06	15.49	14813	2271	0.79%
2026-07-30	14.91	15.03	-0.02	-0.13%	14.91	15.29	13991	2116	0.74%
2026-07-29	14.78	15.05	0.30	2.03%	14.77	15.14	14489	2168	0.77%
2026-07-28	14.70	14.75	0.04	0.27%	14.60	14.92	9958	1473	0.53%
2026-07-27	14.52	14.71	0.25	1.73%	14.40	14.96	10451	1538	0.55%
2026-07-24	14.84	14.46	-0.41	-2.76%	14.39	14.84	8624	1255	0.46%
2026-07-23	14.57	14.87	0.39	2.69%	14.38	14.91	12433	1812	0.66%
2026-07-22	14.81	14.48	-0.34	-2.29%	14.39	14.95	14689	2143	0.78%
2026-07-21	14.98	14.82	-0.16	-1.07%	14.38	15.07	17848	2634	0.95%
2026-07-20	15.12	14.98	-0.13	-0.86%	14.71	15.60	20580	3117	1.09%
2026-07-17	15.77	15.11	-0.67	-4.25%	15.00	15.98	18851	2905	1.00%
2026-07-16	15.66	15.78	0.01	0.06%	15.44	15.99	13457	2125	0.71%
2026-07-15	15.60	15.77	0.21	1.35%	15.46	15.92	10637	1676	0.56%
2026-07-14	15.41	15.56	0.13	0.84%	15.12	15.64	14615	2248	0.77%
2026-07-13	16.10	15.43	-0.67	-4.16%	15.35	16.10	14669	2288	0.78%
2026-07-10	15.56	16.10	0.47	3.01%	15.46	16.36	15941	2545	0.84%
2026-07-09	15.65	15.63	0.01	0.06%	15.22	15.72	9865	1525	0.52%
2026-07-08	15.50	15.62	0.01	0.06%	15.27	15.77	11781	1833	0.62%
2026-07-07	16.07	15.61	-0.48	-2.98%	15.52	16.13	10622	1673	0.56%
2026-07-06	16.03	16.09	-0.05	-0.31%	15.95	16.39	13739	2220	0.73%
2026-07-03	15.54	16.14	0.65	4.20%	15.48	16.35	24981	4025	1.32%
2026-07-02	15.47	15.49	-0.10	-0.64%	15.41	16.11	17851	2818	0.95%
2026-07-01	15.32	15.59	0.21	1.37%	15.32	15.84	21331	3327	1.13%
2026-06-30	15.48	15.38	0.00	0.00%	15.09	15.57	14647	2242	0.78%
2026-06-29	15.22	15.38	0.19	1.25%	14.83	15.60	19716	2999	1.04%
2026-06-26	15.87	15.19	-0.52	-3.31%	15.15	15.87	22413	3440	1.19%
2026-06-25	16.18	15.71	-0.44	-2.72%	15.60	16.18	11175	1765	0.59%
2026-06-24	16.71	16.15	-0.54	-3.24%	16.07	16.93	12573	2049	0.67%
2026-06-23	16.60	16.69	0.10	0.60%	16.38	16.95	12893	2164	0.68%
2026-06-22	16.66	16.59	-0.09	-0.54%	15.80	16.74	17407	2820	0.92%
2026-06-18	16.56	16.68	0.04	0.24%	16.31	16.77	10978	1824	0.58%
2026-06-17	16.94	16.64	-0.30	-1.77%	16.36	16.94	17563	2901	0.93%
2026-06-16	17.00	16.94	-0.03	-0.18%	16.58	17.06	16638	2791	0.88%
2026-06-15	16.84	16.97	0.14	0.83%	16.77	17.19	9426	1601	0.50%
2026-06-12	16.60	16.83	0.37	2.25%	16.54	16.94	13647	2289	0.72%
2026-06-11	16.64	16.46	-0.37	-2.20%	16.40	16.83	9384	1550	0.50%
2026-06-10	17.02	16.83	-0.29	-1.69%	16.63	17.18	9211	1551	0.49%
2026-06-09	17.13	17.12	0.19	1.12%	16.85	17.42	13497	2317	0.72%
2026-06-08	17.43	16.93	-0.63	-3.59%	16.63	17.57	15474	2644	0.82%
2026-06-05	17.25	17.56	0.32	1.86%	16.93	17.85	14868	2591	0.79%
2026-06-04	17.56	17.24	-0.30	-1.71%	16.98	17.59	13943	2396	0.74%
2026-06-03	17.88	17.54	-0.26	-1.46%	17.42	17.88	13636	2405	0.72%
2026-06-02	18.25	17.80	-0.45	-2.47%	17.63	18.34	14074	2520	0.75%
2026-06-01	18.38	18.67	0.29	1.58%	18.04	18.88	20239	3758	1.07%
2026-05-29	18.70	18.38	-0.30	-1.61%	18.30	19.15	23565	4397	1.25%
2026-05-28	18.64	18.68	0.06	0.32%	18.20	18.83	22324	4132	1.18%
2026-05-27	19.47	18.62	-0.79	-4.07%	18.55	19.49	23089	4345	1.22%
2026-05-26	19.90	19.41	-0.59	-2.95%	19.16	19.90	12963	2523	0.69%
2026-05-25	20.21	20.00	-0.21	-1.04%	19.61	20.31	11870	2367	0.63%
2026-05-22	20.19	20.21	0.04	0.20%	19.91	20.42	12333	2484	0.65%
2026-05-21	20.73	20.17	-0.61	-2.94%	20.09	21.06	16506	3402	0.87%
2026-05-20	21.04	20.78	-0.35	-1.66%	20.60	21.04	13503	2800	0.72%
2026-05-19	20.56	21.13	0.15	0.71%	20.56	21.23	13679	2867	0.72%
2026-05-18	20.67	20.98	-0.02	-0.10%	20.45	21.24	23539	4885	1.25%
2026-05-15	21.00	21.00	0.00	0.00%	20.65	21.29	24505	5119	1.30%
2026-05-14	21.40	21.00	-0.39	-1.82%	20.66	21.40	21939	4603	1.16%
2026-05-13	21.29	21.39	0.01	0.05%	21.26	21.45	13718	2928	0.73%