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
2026-05-06	21.71	21.81	0.15	0.69%	21.58	22.28	41408	9033	2.19%
2026-04-30	21.12	21.66	0.54	2.56%	21.09	22.01	31061	6663	1.65%
2026-04-29	21.01	21.12	-0.13	-0.61%	21.00	21.38	28844	6114	1.53%
2026-04-28	22.70	21.25	-1.80	-7.81%	21.09	22.70	54650	11760	2.90%
2026-04-27	22.50	23.05	0.40	1.77%	22.16	23.28	19007	4316	1.01%
2026-04-24	22.59	22.65	-0.09	-0.40%	22.29	22.86	12401	2793	0.66%
2026-04-23	22.90	22.74	-0.14	-0.61%	22.59	23.11	15872	3616	0.84%
2026-04-22	22.99	22.88	0.00	0.00%	22.63	23.04	15792	3620	0.84%
2026-04-21	23.10	22.88	0.00	0.00%	22.67	23.10	14551	3327	0.77%
2026-04-20	22.98	22.88	-0.03	-0.13%	22.58	23.05	14044	3200	0.74%
2026-04-17	23.06	22.91	-0.15	-0.65%	22.61	23.06	15614	3579	0.83%
2026-04-16	22.80	23.06	0.26	1.14%	22.61	23.16	14161	3251	0.75%
2026-04-15	22.44	22.80	0.41	1.83%	22.25	23.04	18148	4123	0.96%
2026-04-14	22.55	22.39	-0.08	-0.36%	22.14	22.67	15384	3436	0.82%
2026-04-13	22.17	22.47	0.12	0.54%	22.02	22.58	10996	2460	0.58%
2026-04-10	22.14	22.35	0.20	0.90%	22.14	22.58	12383	2777	0.66%
2026-04-09	22.36	22.15	-0.22	-0.98%	22.02	22.48	11441	2541	0.61%
2026-04-08	21.65	22.37	1.08	5.07%	21.65	22.40	15703	3481	0.83%
2026-04-07	21.02	21.29	0.20	0.95%	21.00	21.50	12664	2693	0.67%
2026-04-03	21.58	21.09	-0.44	-2.04%	20.95	21.68	15199	3218	0.81%
2026-04-02	21.91	21.53	-0.49	-2.23%	21.37	22.29	22447	4890	1.19%
2026-04-01	22.81	22.02	-0.62	-2.74%	21.78	22.89	31374	6932	1.66%
2026-03-31	21.89	22.64	0.91	4.19%	21.76	23.25	39942	9085	2.12%
2026-03-30	21.41	21.73	0.22	1.02%	21.19	21.79	12836	2764	0.68%
2026-03-27	20.93	21.51	0.31	1.46%	20.93	21.68	11193	2392	0.59%
2026-03-26	21.76	21.20	-0.41	-1.90%	21.07	21.83	14325	3068	0.76%
2026-03-25	21.56	21.61	0.01	0.05%	21.43	21.88	15413	3336	0.82%
2026-03-24	21.02	21.60	0.89	4.30%	20.90	21.71	19237	4090	1.02%
2026-03-23	22.19	20.71	-1.72	-7.67%	20.50	22.22	20773	4429	1.10%
2026-03-20	23.49	22.43	-0.72	-3.11%	22.43	23.57	13715	3131	0.73%
2026-03-19	23.29	23.15	-0.62	-2.61%	23.00	23.83	10732	2508	0.57%
2026-03-18	23.44	23.77	0.26	1.11%	23.31	23.82	6312	1487	0.33%
2026-03-17	24.16	23.51	-0.57	-2.37%	23.46	24.32	11271	2695	0.60%
2026-03-16	24.12	24.08	-0.02	-0.08%	23.71	24.18	11302	2707	0.60%
2026-03-13	24.46	24.10	-0.32	-1.31%	24.10	24.77	10479	2563	0.56%
2026-03-12	24.94	24.42	-0.57	-2.28%	24.40	25.16	10923	2696	0.58%
2026-03-11	25.25	24.99	-0.26	-1.03%	24.93	25.55	12752	3207	0.68%
2026-03-10	24.88	25.25	0.48	1.94%	24.80	25.27	9844	2470	0.52%
2026-03-09	24.58	24.77	-0.18	-0.72%	23.93	24.79	18150	4421	0.96%
2026-03-06	24.52	24.95	0.38	1.55%	24.32	25.09	17379	4331	0.92%
2026-03-05	24.29	24.57	0.33	1.36%	24.29	25.05	14043	3477	0.74%
2026-03-04	24.66	24.24	-0.62	-2.49%	24.15	25.07	18344	4514	0.97%
2026-03-03	26.24	24.86	-1.26	-4.82%	24.81	26.25	23613	5991	1.25%
2026-03-02	26.28	26.12	-0.25	-0.95%	25.80	26.57	26549	6942	1.41%
2026-02-27	26.98	26.37	-0.09	-0.34%	26.09	26.98	22897	6032	1.21%
2026-02-26	26.13	26.46	0.16	0.61%	26.11	26.57	19544	5160	1.04%
2026-02-25	26.90	26.30	-0.15	-0.57%	26.20	26.99	28033	7396	1.49%
2026-02-24	26.01	26.45	0.62	2.40%	25.78	26.57	24260	6377	1.29%
2026-02-13	25.63	25.83	-0.01	-0.04%	25.63	26.10	17638	4568	0.93%
2026-02-12	25.79	25.84	0.05	0.19%	25.32	25.99	20658	5316	1.09%
2026-02-11	25.51	25.79	0.38	1.50%	25.35	25.99	23346	6022	1.24%
2026-02-10	25.39	25.41	0.34	1.36%	25.06	25.90	22838	5825	1.21%
2026-02-09	24.79	25.07	0.42	1.70%	24.70	25.25	14730	3691	0.78%
2026-02-06	24.45	24.65	0.22	0.90%	23.75	24.82	14094	3457	0.75%
2026-02-05	24.75	24.43	-0.29	-1.17%	24.37	24.75	11895	2916	0.63%
2026-02-04	24.99	24.72	-0.20	-0.80%	24.50	25.00	17388	4306	0.92%
2026-02-03	24.50	24.92	0.75	3.10%	24.38	24.95	21196	5227	1.12%
2026-02-02	24.79	24.17	-0.53	-2.15%	24.17	24.98	20245	4987	1.07%
2026-01-30	24.29	24.70	0.15	0.61%	23.85	24.74	23005	5596	1.22%
2026-01-29	25.30	24.55	-0.80	-3.16%	24.39	25.35	30974	7694	1.64%
2026-01-28	25.35	25.35	-0.06	-0.24%	25.07	25.64	33599	8505	1.78%
2026-01-27	25.65	25.41	0.54	2.17%	24.80	26.30	55031	13946	2.92%
2026-01-26	24.82	24.87	0.17	0.69%	24.40	25.39	27961	6941	1.48%