巨一科技 (688162) - 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
2026-06-26	23.88	22.94	-0.72	-3.04%	22.93	23.94	14417	3347	1.05%
2026-06-25	24.44	23.66	-0.78	-3.19%	23.59	24.72	14718	3517	1.07%
2026-06-24	25.35	24.44	-0.88	-3.48%	24.00	25.53	18710	4580	1.36%
2026-06-23	25.19	25.32	0.14	0.56%	25.12	25.87	13379	3407	0.98%
2026-06-22	26.19	25.38	-0.81	-3.09%	24.48	26.19	20909	5227	1.53%
2026-06-18	25.66	26.19	0.31	1.20%	25.39	26.45	12332	3209	0.90%
2026-06-17	26.07	25.88	-0.45	-1.71%	25.75	26.32	12389	3214	0.90%
2026-06-16	25.83	26.33	0.51	1.98%	25.72	26.64	17508	4597	1.28%
2026-06-15	25.62	25.82	0.54	2.14%	25.50	26.22	12194	3154	0.89%
2026-06-12	25.40	25.28	0.06	0.24%	25.10	25.87	16837	4285	1.23%
2026-06-11	25.84	25.22	-0.70	-2.70%	24.92	26.10	16600	4202	1.21%
2026-06-10	27.30	25.92	-1.13	-4.18%	25.58	27.30	17841	4653	1.30%
2026-06-09	26.89	27.05	0.28	1.05%	26.40	27.17	14490	3885	1.06%
2026-06-08	27.51	26.77	-1.41	-5.00%	26.18	27.74	19796	5349	1.44%
2026-06-05	27.45	28.18	0.73	2.66%	26.60	28.91	23763	6597	1.73%
2026-06-04	28.31	27.45	-1.27	-4.42%	27.34	28.64	22058	6134	1.61%
2026-06-03	29.18	28.72	-0.57	-1.95%	28.46	29.69	20171	5855	1.47%
2026-06-02	29.70	29.29	-0.66	-2.20%	28.67	29.98	22075	6477	1.61%
2026-06-01	29.98	29.95	-0.45	-1.48%	29.57	30.60	28901	8687	2.11%
2026-05-29	34.80	30.40	-4.07	-11.81%	30.10	34.80	42502	13390	3.10%
2026-05-28	34.51	34.47	-0.27	-0.78%	33.40	34.70	21155	7217	1.54%
2026-05-27	35.80	34.74	-1.19	-3.31%	34.41	36.40	29847	10515	2.18%
2026-05-26	35.46	35.93	0.26	0.73%	34.29	35.99	30163	10600	2.20%
2026-05-25	35.10	35.67	0.32	0.91%	35.00	36.59	34648	12375	2.53%
2026-05-22	34.19	35.35	1.29	3.79%	33.82	35.67	31860	11106	2.32%
2026-05-21	34.13	34.06	-0.07	-0.21%	33.87	35.47	29507	10267	2.15%
2026-05-20	34.50	34.13	-0.42	-1.22%	33.80	34.50	16802	5722	1.23%
2026-05-19	33.51	34.55	0.54	1.59%	33.51	34.69	24554	8402	1.79%
2026-05-18	33.70	34.01	0.46	1.37%	33.01	34.26	27903	9419	2.04%
2026-05-15	31.66	33.55	1.55	4.84%	31.43	34.26	40593	13432	2.96%
2026-05-14	32.77	32.00	-0.68	-2.08%	31.91	32.96	13904	4479	1.01%
2026-05-13	31.89	32.68	0.87	2.73%	31.36	32.93	18673	6023	1.36%
2026-05-12	33.22	31.81	-1.10	-3.34%	31.77	33.22	21073	6799	1.54%
2026-05-11	33.27	32.91	-0.36	-1.08%	32.58	33.43	21212	6972	1.55%
2026-05-08	33.08	33.27	0.19	0.57%	32.70	33.45	19276	6370	1.41%
2026-05-07	32.78	33.08	0.84	2.61%	32.18	33.16	18551	6094	1.35%
2026-05-06	32.64	32.24	-0.11	-0.34%	32.13	32.94	22863	7429	1.67%
2026-04-30	32.51	32.35	-0.19	-0.58%	32.05	32.64	18258	5906	1.33%
2026-04-29	32.97	32.54	-0.71	-2.14%	31.78	32.97	28907	9369	2.11%
2026-04-28	34.16	33.25	-0.83	-2.44%	32.93	34.49	23581	7917	1.72%
2026-04-27	34.01	34.08	0.23	0.68%	33.29	34.35	22876	7741	1.67%
2026-04-24	34.70	33.85	-0.75	-2.17%	33.38	34.80	27889	9452	2.03%
2026-04-23	36.00	34.60	-1.28	-3.57%	34.39	36.00	29402	10266	2.14%
2026-04-22	35.23	35.88	0.30	0.84%	35.20	36.02	21260	7570	1.55%
2026-04-21	35.88	35.58	-0.44	-1.22%	35.41	36.33	20518	7315	1.50%
2026-04-20	36.56	36.02	-0.24	-0.66%	35.73	36.70	23620	8539	1.72%
2026-04-17	35.23	36.26	0.92	2.60%	35.10	36.55	40951	14742	2.99%
2026-04-16	33.42	35.34	1.87	5.59%	33.13	35.96	52054	18176	3.80%
2026-04-15	34.32	33.47	-0.52	-1.53%	33.41	34.62	15165	5149	1.11%
2026-04-14	34.88	33.99	-0.13	-0.38%	33.71	35.08	32660	11183	2.38%
2026-04-13	31.47	34.12	2.35	7.40%	31.41	34.45	36073	12065	2.63%
2026-04-10	31.44	31.77	0.65	2.09%	31.28	32.26	10251	3270	0.75%
2026-04-09	31.17	31.12	-0.34	-1.08%	30.95	31.56	10291	3216	0.75%
2026-04-08	30.46	31.46	1.63	5.46%	30.44	31.48	13007	4045	0.95%
2026-04-07	29.20	29.83	0.47	1.60%	29.20	30.25	9375	2805	0.68%
2026-04-03	29.85	29.36	-0.35	-1.18%	29.19	30.18	10997	3255	0.80%
2026-04-02	30.56	29.71	-0.84	-2.75%	29.57	30.59	10239	3077	0.75%
2026-04-01	30.15	30.55	0.75	2.52%	30.15	30.68	10939	3332	0.80%
2026-03-31	29.90	29.80	-0.20	-0.67%	29.80	30.63	10142	3065	0.74%
2026-03-30	30.10	30.00	-0.40	-1.32%	29.57	30.26	11488	3434	0.84%
2026-03-27	29.61	30.40	0.19	0.63%	29.61	30.48	9668	2916	0.71%
2026-03-26	30.01	30.21	0.08	0.27%	29.86	31.18	19056	5817	1.39%
2026-03-25	30.31	30.13	0.43	1.45%	29.90	30.44	9785	2950	0.71%
2026-03-24	29.01	29.70	1.14	3.99%	28.71	29.80	16687	4880	1.22%
2026-03-23	30.05	28.56	-2.30	-7.45%	28.42	30.64	24565	7240	1.79%