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
2026-03-20	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%
2026-03-06	34.27	34.66	0.39	1.14%	34.10	34.77	6750	2328	1.50%
2026-03-05	34.64	34.27	0.27	0.79%	34.08	35.16	10141	3508	2.25%
2026-03-04	34.01	34.00	-0.67	-1.93%	33.80	35.01	12523	4303	2.78%
2026-03-03	36.07	34.67	-1.68	-4.62%	34.57	36.53	19118	6801	4.25%
2026-03-02	36.00	36.35	-0.25	-0.68%	35.41	37.16	21705	7873	4.82%
2026-02-27	37.31	36.60	-0.60	-1.61%	36.35	37.39	8515	3117	1.89%
2026-02-26	37.00	37.20	0.42	1.14%	36.46	37.40	12001	4443	2.67%
2026-02-25	36.95	36.78	-0.19	-0.51%	36.11	37.06	13651	4999	3.03%
2026-02-24	36.99	36.97	0.47	1.29%	36.20	37.40	18073	6683	4.01%
2026-02-13	35.80	36.50	0.48	1.33%	35.69	37.08	11023	4036	2.45%
2026-02-12	35.69	36.02	0.45	1.27%	35.45	36.20	7444	2674	1.65%
2026-02-11	35.73	35.57	-0.24	-0.67%	35.50	35.85	6143	2192	1.36%
2026-02-10	36.33	35.81	-0.52	-1.43%	35.71	36.48	8372	3017	1.86%
2026-02-09	35.30	36.33	1.12	3.18%	35.30	36.36	10082	3632	2.24%
2026-02-06	35.39	35.21	-0.25	-0.71%	34.83	35.63	8013	2825	1.78%
2026-02-05	35.86	35.46	-0.45	-1.25%	35.25	35.91	8751	3110	1.94%
2026-02-04	36.43	35.91	-0.39	-1.07%	35.56	36.51	12042	4332	2.67%
2026-02-03	36.63	36.30	0.30	0.83%	35.91	37.00	20096	7324	4.46%
2026-02-02	37.28	36.00	-1.51	-4.03%	35.80	37.44	13739	5029	3.05%
2026-01-30	37.08	37.51	0.83	2.26%	36.21	37.75	17353	6432	3.85%
2026-01-29	38.00	36.68	-1.32	-3.47%	36.41	38.00	16281	6063	3.62%
2026-01-28	37.76	38.00	0.28	0.74%	37.50	38.53	19123	7268	4.25%
2026-01-27	37.32	37.72	0.92	2.50%	35.80	37.85	15687	5812	3.48%
2026-01-26	37.10	36.80	-1.04	-2.75%	36.58	37.84	14149	5227	3.14%
2026-01-23	37.63	37.84	0.21	0.56%	37.10	37.86	14551	5455	3.23%
2026-01-22	37.12	37.63	0.62	1.68%	36.85	37.99	15426	5770	3.43%
2026-01-21	36.06	37.01	0.61	1.68%	36.06	37.13	12494	4606	2.78%
2026-01-20	36.09	36.40	0.22	0.61%	35.97	37.08	11928	4356	2.65%
2026-01-19	36.60	36.18	-0.04	-0.11%	35.80	36.60	13416	4852	2.98%
2026-01-16	35.77	36.22	0.62	1.74%	35.53	36.63	14605	5277	3.24%
2026-01-15	35.63	35.60	0.14	0.39%	35.02	35.85	8550	3028	1.90%
2026-01-14	35.44	35.46	-0.17	-0.48%	34.78	36.08	12377	4391	2.75%
2026-01-13	35.74	35.63	-0.22	-0.61%	35.51	36.09	12806	4576	2.84%
2026-01-12	34.50	35.85	1.31	3.79%	34.41	36.23	23567	8401	5.23%
2026-01-09	34.20	34.54	0.04	0.12%	34.06	34.77	9074	3124	2.02%
2026-01-08	34.09	34.50	0.51	1.50%	33.88	34.72	10681	3678	2.37%
2026-01-07	34.09	33.99	0.26	0.77%	33.71	34.15	10703	3634	2.38%
2026-01-06	33.22	33.73	0.47	1.41%	33.22	34.28	14226	4821	3.16%
2026-01-05	32.64	33.26	0.65	1.99%	32.61	33.45	10069	3344	2.24%
2025-12-31	32.46	32.61	0.14	0.43%	31.80	32.95	7792	2520	1.73%
2025-12-30	32.24	32.47	0.12	0.37%	32.18	32.80	5310	1721	1.18%
2025-12-29	32.41	32.35	-0.07	-0.22%	32.23	32.74	5980	1936	1.33%
2025-12-26	32.67	32.42	-0.26	-0.80%	32.15	32.90	8072	2622	1.79%
2025-12-25	32.09	32.68	0.59	1.84%	32.09	32.86	6183	2011	1.37%
2025-12-24	31.39	32.09	0.70	2.23%	31.28	32.20	4773	1523	1.06%
2025-12-23	31.56	31.39	-0.22	-0.70%	31.33	31.79	4038	1272	0.90%
2025-12-22	31.34	31.61	0.42	1.35%	31.32	31.94	5184	1643	1.15%
2025-12-19	31.30	31.19	0.03	0.10%	31.18	31.64	4990	1568	1.11%
2025-12-18	30.76	31.16	0.38	1.23%	30.59	31.35	5691	1771	1.26%
2025-12-17	30.49	30.78	0.29	0.95%	29.88	30.81	7541	2279	1.67%
2025-12-16	31.29	30.49	-0.79	-2.53%	30.23	31.43	7530	2307	1.67%
2025-12-15	31.98	31.28	-0.91	-2.83%	31.18	31.98	6608	2080	1.47%
2025-12-12	31.85	32.19	0.29	0.91%	31.52	32.39	5382	1725	1.20%