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
2025-09-16	34.75	36.33	1.33	3.80%	34.75	36.93	28807	10404	6.65%
2025-09-15	36.65	35.00	0.66	1.92%	34.84	36.83	17038	6036	3.93%
2025-09-12	34.16	34.34	0.05	0.15%	34.16	34.84	13303	4586	3.07%
2025-09-11	33.23	34.29	0.99	2.97%	32.81	34.38	13268	4481	3.06%
2025-09-10	34.28	33.30	-1.00	-2.92%	33.13	34.63	13613	4582	3.14%
2025-09-09	33.70	34.30	0.42	1.24%	33.29	35.23	22130	7607	5.11%
2025-09-08	33.41	33.88	0.73	2.20%	33.00	33.99	14227	4757	3.29%
2025-09-05	32.48	33.15	0.67	2.06%	32.06	33.22	12961	4240	2.99%
2025-09-04	32.83	32.48	-0.33	-1.01%	32.01	33.24	16990	5532	3.92%
2025-09-03	33.93	32.81	-0.95	-2.81%	32.77	34.06	12655	4229	2.92%
2025-09-02	35.16	33.76	-1.39	-3.95%	33.27	35.19	22325	7603	5.16%
2025-09-01	35.75	35.15	-0.80	-2.23%	34.67	36.12	24583	8654	5.68%
2025-08-29	36.38	35.95	-0.47	-1.29%	35.59	36.40	12683	4557	2.93%
2025-08-28	35.74	36.42	0.87	2.45%	34.91	36.49	19433	6978	4.49%
2025-08-27	36.47	35.55	-0.70	-1.93%	35.50	37.14	21424	7813	4.95%
2025-08-26	36.49	36.25	-0.25	-0.68%	36.02	36.70	16460	5981	3.80%
2025-08-25	36.79	36.50	-0.24	-0.65%	36.38	37.82	19810	7315	4.58%
2025-08-22	36.02	36.74	0.72	2.00%	36.00	36.88	19777	7234	4.57%
2025-08-21	36.35	36.02	-0.40	-1.10%	35.80	36.56	14736	5326	3.40%
2025-08-20	35.70	36.42	0.74	2.07%	35.08	36.52	21793	7837	5.03%
2025-08-19	35.18	35.68	0.33	0.93%	35.05	35.95	13035	4632	3.01%
2025-08-18	34.55	35.35	0.80	2.32%	34.55	35.74	15863	5604	3.66%
2025-08-15	33.72	34.55	0.99	2.95%	33.51	34.67	14219	4889	3.28%
2025-08-14	34.93	33.56	-1.34	-3.84%	33.53	35.15	14900	5104	3.44%
2025-08-13	35.48	34.90	-0.24	-0.68%	34.78	35.53	12676	4440	2.93%
2025-08-12	35.47	35.14	-0.33	-0.93%	34.94	35.66	10911	3836	2.52%
2025-08-11	35.15	35.47	0.28	0.80%	34.90	35.69	10606	3750	2.45%
2025-08-08	35.46	35.19	-0.57	-1.59%	34.78	35.51	14216	4978	3.28%
2025-08-07	35.52	35.76	0.38	1.07%	35.01	36.16	17799	6334	4.11%
2025-08-06	34.23	35.38	1.15	3.36%	34.09	35.39	13999	4885	3.23%
2025-08-05	34.27	34.23	0.12	0.35%	34.08	34.38	7642	2614	1.76%
2025-08-04	33.75	34.11	0.36	1.07%	33.38	34.13	7805	2646	1.80%
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%