灿瑞科技 (688061) - 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
2026-06-16	43.12	47.06	3.90	9.04%	43.12	47.38	44478	20300	3.87%
2026-06-15	40.78	43.16	2.48	6.10%	39.96	43.49	32440	13656	2.82%
2026-06-12	41.58	40.68	-0.65	-1.57%	40.53	42.74	33559	14009	2.92%
2026-06-11	38.76	41.33	2.17	5.54%	38.12	41.93	36461	14769	3.17%
2026-06-10	35.97	39.16	3.19	8.87%	35.97	40.50	37735	14616	3.28%
2026-06-09	34.10	35.97	2.07	6.11%	34.02	36.28	18888	6674	1.64%
2026-06-08	35.32	33.90	-2.35	-6.48%	33.28	36.00	20806	7171	1.81%
2026-06-05	36.51	36.25	-0.04	-0.11%	35.35	37.12	11430	4155	0.99%
2026-06-04	36.05	36.29	-0.01	-0.03%	35.33	37.06	12545	4570	1.09%
2026-06-03	36.30	36.30	-0.01	-0.03%	36.00	37.60	13352	4902	1.16%
2026-06-02	37.00	36.31	-0.93	-2.50%	36.14	37.74	17382	6369	1.51%
2026-06-01	37.00	37.24	-0.03	-0.08%	36.18	37.89	22801	8470	1.98%
2026-05-29	40.13	37.27	-3.14	-7.77%	36.93	40.63	28393	10798	2.47%
2026-05-28	39.83	40.41	0.58	1.46%	39.67	40.96	19631	7909	1.71%
2026-05-27	41.48	39.83	-1.41	-3.42%	39.59	41.50	24449	9876	2.13%
2026-05-26	42.01	41.24	-0.74	-1.76%	40.12	42.01	24586	10037	2.14%
2026-05-25	41.48	41.98	0.59	1.43%	40.63	42.08	27806	11550	2.42%
2026-05-22	40.53	41.39	0.77	1.90%	39.85	41.76	27772	11408	2.42%
2026-05-21	43.55	40.62	-3.18	-7.26%	40.31	44.10	43035	18321	3.75%
2026-05-20	42.89	43.80	1.34	3.16%	41.47	43.85	47333	20272	4.12%
2026-05-19	41.42	42.46	0.07	0.17%	39.80	42.66	41504	17120	3.61%
2026-05-18	40.77	42.39	1.70	4.18%	40.51	48.19	50660	21432	4.41%
2026-05-15	39.37	40.69	1.04	2.62%	38.75	40.89	34466	13860	3.00%
2026-05-14	39.80	39.65	0.02	0.05%	39.00	40.34	18848	7500	1.64%
2026-05-13	38.00	39.63	0.73	1.88%	38.00	39.96	19654	7712	1.71%
2026-05-12	39.06	38.90	-0.50	-1.27%	38.39	39.77	22412	8743	1.95%
2026-05-11	38.99	39.40	0.25	0.64%	38.99	40.63	31633	12563	2.75%
2026-05-08	36.40	39.15	2.39	6.50%	36.20	39.59	35809	13696	3.12%
2026-05-07	36.06	36.76	1.15	3.23%	35.39	37.65	23169	8494	2.02%
2026-05-06	35.82	35.61	0.41	1.16%	35.35	36.55	17165	6171	1.49%
2026-04-30	34.49	35.20	0.47	1.35%	34.14	35.51	14392	5007	1.25%
2026-04-29	34.72	34.73	-0.42	-1.19%	34.37	35.12	9275	3229	0.81%
2026-04-28	35.02	35.15	-0.25	-0.71%	34.80	35.75	15075	5314	1.31%
2026-04-27	34.08	35.40	1.22	3.57%	33.89	35.83	18400	6434	1.60%
2026-04-24	33.18	34.18	0.90	2.70%	33.10	34.78	18626	6340	1.62%
2026-04-23	34.22	33.28	-1.00	-2.92%	33.20	34.40	12143	4083	1.06%
2026-04-22	33.58	34.28	0.49	1.45%	33.46	34.38	10049	3420	0.87%
2026-04-21	33.95	33.79	-0.22	-0.65%	33.44	34.25	11338	3830	0.99%
2026-04-20	33.70	34.01	0.31	0.92%	33.23	34.85	13515	4628	1.18%
2026-04-17	32.55	33.70	1.04	3.18%	32.55	33.80	15816	5269	3.51%
2026-04-16	32.40	32.66	0.50	1.55%	32.06	32.80	8292	2692	1.84%
2026-04-15	32.50	32.16	-0.24	-0.74%	32.11	32.95	10349	3364	2.30%
2026-04-14	32.13	32.40	0.52	1.63%	32.04	32.62	11282	3648	2.51%
2026-04-13	31.38	31.88	0.56	1.79%	31.00	32.50	12157	3892	2.70%
2026-04-10	31.48	31.32	0.22	0.71%	31.17	32.08	9875	3121	2.19%
2026-04-09	30.59	31.10	0.23	0.75%	30.38	31.49	11599	3609	2.58%
2026-04-08	29.99	30.87	1.75	6.01%	29.82	30.88	13157	4004	2.92%
2026-04-07	28.87	29.12	0.26	0.90%	28.73	29.37	9234	2692	2.05%
2026-04-03	29.70	28.86	-0.57	-1.94%	28.86	29.70	7719	2247	1.71%
2026-04-02	30.08	29.43	-0.95	-3.13%	29.29	30.42	11001	3272	2.44%
2026-04-01	30.10	30.38	0.78	2.64%	29.84	30.56	8517	2573	1.89%
2026-03-31	30.63	29.60	-0.80	-2.63%	29.45	30.63	14159	4249	3.15%
2026-03-30	30.00	30.40	-0.18	-0.59%	29.79	30.51	11387	3442	2.53%
2026-03-27	30.01	30.58	0.07	0.23%	29.90	30.92	16529	5043	3.67%
2026-03-26	31.96	30.51	-1.35	-4.24%	30.27	32.08	19420	6012	4.31%
2026-03-25	31.88	31.86	0.10	0.31%	31.65	33.50	20650	6690	4.59%
2026-03-24	32.00	31.76	-0.02	-0.06%	30.53	32.30	23866	7439	5.30%
2026-03-23	35.00	31.78	-3.53	-10.00%	31.13	35.43	37832	12554	8.40%
2026-03-20	34.18	35.31	1.03	3.00%	34.10	36.59	33584	11902	7.46%
2026-03-19	34.08	34.28	0.01	0.03%	33.96	35.18	14246	4920	3.16%
2026-03-18	33.86	34.27	0.58	1.72%	33.63	34.55	6798	2313	1.51%
2026-03-17	35.04	33.69	-1.35	-3.85%	33.69	35.04	7166	2454	1.59%
2026-03-16	34.05	35.04	0.84	2.46%	33.80	35.12	9244	3187	2.05%
2026-03-13	34.66	34.20	-0.34	-0.98%	33.93	34.93	6360	2190	1.41%
2026-03-12	35.47	34.54	-0.98	-2.76%	34.40	35.86	9113	3184	2.02%
2026-03-11	35.66	35.52	0.02	0.06%	35.27	36.56	11345	4067	2.52%
2026-03-10	34.50	35.50	1.50	4.41%	34.28	35.74	11775	4148	2.62%
2026-03-09	34.17	34.00	-0.66	-1.90%	33.07	34.35	15547	5208	3.45%