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
2025-08-01	33.32	33.75	0.45	1.35%	33.14	33.86	11078	3719	2.56%
2025-07-31	33.65	33.30	-0.68	-2.00%	33.22	34.33	12675	4278	2.93%
2025-07-30	34.30	33.98	-0.32	-0.93%	33.59	34.30	10813	3666	2.50%
2025-07-29	33.90	34.30	0.46	1.36%	33.60	34.33	13647	4640	3.15%
2025-07-28	33.76	33.84	0.24	0.71%	33.30	33.98	11436	3852	2.64%
2025-07-25	32.66	33.60	0.73	2.22%	32.66	33.88	16300	5448	3.76%
2025-07-24	32.45	32.87	0.32	0.98%	32.45	32.97	9031	2965	2.09%
2025-07-23	32.67	32.55	0.02	0.06%	32.32	32.84	8399	2738	1.94%
2025-07-22	32.72	32.53	-0.19	-0.58%	32.34	32.79	8375	2724	1.93%
2025-07-21	32.40	32.72	0.32	0.99%	32.09	32.75	7162	2333	1.65%
2025-07-18	32.47	32.40	0.08	0.25%	32.13	32.54	6501	2102	1.50%
2025-07-17	32.30	32.32	0.05	0.15%	32.06	32.49	6330	2046	1.46%
2025-07-16	32.27	32.27	-0.05	-0.15%	32.16	32.70	6506	2108	1.50%
2025-07-15	32.37	32.32	-0.05	-0.15%	31.78	32.39	7449	2391	1.72%
2025-07-14	32.32	32.37	0.16	0.50%	32.02	32.58	5972	1927	1.38%
2025-07-11	31.72	32.21	0.49	1.54%	31.47	32.36	9495	3033	2.19%
2025-07-10	31.83	31.72	-0.20	-0.63%	31.61	31.95	5830	1850	1.35%
2025-07-09	32.38	31.92	-0.42	-1.30%	31.82	32.38	6900	2210	1.59%
2025-07-08	31.50	32.34	0.55	1.73%	31.50	32.46	10248	3290	2.37%
2025-07-07	31.83	31.79	0.19	0.60%	31.30	31.83	5800	1834	1.34%
2025-07-04	31.80	31.60	-0.20	-0.63%	31.50	32.08	9617	3051	2.22%
2025-07-03	31.83	31.80	0.07	0.22%	31.58	32.03	8272	2629	1.91%
2025-07-02	32.43	31.73	-0.87	-2.67%	31.46	32.43	15715	4994	3.63%
2025-07-01	32.60	32.60	-0.20	-0.61%	32.20	33.16	19624	6397	4.53%
2025-06-30	33.10	32.80	-0.25	-0.76%	32.42	33.37	27041	8848	6.25%
2025-06-27	31.20	33.05	2.48	8.11%	31.18	34.95	46514	15309	10.74%
2025-06-26	30.92	30.57	-0.30	-0.97%	30.57	31.10	6370	1965	1.47%
2025-06-25	30.76	30.87	0.19	0.62%	30.45	31.07	7723	2375	1.78%
2025-06-24	30.24	30.68	0.69	2.30%	30.16	30.82	9307	2844	2.15%
2025-06-23	29.34	29.99	0.49	1.66%	29.31	30.13	6262	1872	1.45%
2025-06-20	29.98	29.50	-0.40	-1.34%	29.50	30.37	8413	2509	1.94%
2025-06-19	30.28	29.90	-0.34	-1.12%	29.78	30.67	7702	2332	1.78%
2025-06-18	29.83	30.24	0.24	0.80%	29.76	30.30	6152	1848	1.42%
2025-06-17	29.76	30.00	0.22	0.74%	29.66	30.00	4086	1219	0.94%
2025-06-16	29.01	29.78	0.57	1.95%	29.01	29.90	5553	1643	1.28%
2025-06-13	29.31	29.21	-0.44	-1.48%	29.02	29.74	4812	1410	1.11%
2025-06-12	29.51	29.65	-0.15	-0.50%	29.51	29.97	3632	1078	0.84%
2025-06-11	29.50	29.80	0.26	0.88%	29.50	29.97	4263	1271	0.98%
2025-06-10	29.99	29.54	-0.45	-1.50%	29.24	30.01	5813	1721	1.34%
2025-06-09	29.70	29.99	0.24	0.81%	29.55	30.04	6337	1894	1.46%
2025-06-06	29.66	29.75	0.09	0.30%	29.46	29.80	5966	1765	1.38%
2025-06-05	29.28	29.66	0.33	1.13%	29.27	29.88	7302	2165	1.69%
2025-06-04	28.94	29.33	0.21	0.72%	28.94	29.42	4037	1182	0.93%
2025-06-03	28.70	29.12	0.13	0.45%	28.69	29.66	4995	1463	1.15%
2025-05-30	29.50	28.99	-0.50	-1.70%	28.86	29.50	5429	1575	1.25%
2025-05-29	29.00	29.49	0.59	2.04%	28.90	29.49	6448	1891	1.49%
2025-05-28	29.04	28.90	-0.23	-0.79%	28.72	29.45	4612	1341	1.07%
2025-05-27	28.85	29.13	0.05	0.17%	28.70	29.15	4167	1204	0.96%
2025-05-26	28.70	29.08	0.38	1.32%	28.70	29.30	4289	1248	0.99%
2025-05-23	29.22	28.70	-0.52	-1.78%	28.65	29.44	5948	1729	1.37%
2025-05-22	29.56	29.22	-0.38	-1.28%	29.00	30.46	7092	2105	1.64%
2025-05-21	30.08	29.60	-0.62	-2.05%	29.37	30.22	7975	2365	1.84%
2025-05-20	29.52	30.22	0.67	2.27%	29.49	30.93	12869	3897	2.97%
2025-05-19	29.01	29.55	0.33	1.13%	28.91	29.55	6233	1825	1.44%
2025-05-16	28.64	29.22	0.57	1.99%	28.58	29.37	5702	1663	1.32%
2025-05-15	28.82	28.65	-0.30	-1.04%	28.60	28.99	4759	1369	1.10%
2025-05-14	29.12	28.95	-0.13	-0.45%	28.85	29.36	5963	1730	1.38%
2025-05-13	29.70	29.08	-0.44	-1.49%	29.00	29.78	5934	1739	1.37%
2025-05-12	29.04	29.52	0.49	1.69%	29.01	29.90	5759	1695	1.33%
2025-05-09	29.33	29.03	-0.46	-1.56%	28.87	29.37	8124	2359	1.88%
2025-05-08	28.90	29.49	0.61	2.11%	28.81	29.49	7112	2079	1.64%
2025-05-07	29.28	28.88	-0.05	-0.17%	28.70	29.43	6759	1960	1.56%
2025-05-06	28.46	28.93	0.48	1.69%	28.46	28.97	6686	1923	1.54%
2025-04-30	27.79	28.45	0.37	1.32%	27.79	28.84	9038	2570	2.09%
2025-04-29	27.46	28.08	0.62	2.26%	27.29	28.21	5958	1664	1.38%
2025-04-28	27.53	27.46	-0.50	-1.79%	27.20	27.73	4799	1315	1.11%
2025-04-25	27.97	27.96	-0.01	-0.04%	27.62	28.23	3811	1062	0.88%
2025-04-24	28.27	27.97	-0.41	-1.44%	27.62	28.40	5246	1468	1.21%