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
2026-09-16	22.77	23.10	0.19	0.83%	22.61	23.16	5095	1168	0.37%
2026-09-15	23.59	22.91	-0.30	-1.29%	22.90	23.59	5887	1359	0.43%
2026-09-14	23.60	23.21	0.28	1.22%	22.66	23.60	7408	1720	0.54%
2026-09-11	23.46	22.93	-0.67	-2.84%	22.56	23.46	9061	2075	0.66%
2026-09-10	23.88	23.60	-0.31	-1.30%	23.51	23.94	4973	1175	0.36%
2026-09-09	24.21	23.91	-0.14	-0.58%	23.80	24.26	5827	1398	0.42%
2026-09-08	24.29	24.05	-0.10	-0.41%	23.96	24.34	7974	1921	0.58%
2026-09-07	24.39	24.15	-0.09	-0.37%	24.10	24.78	7209	1754	0.53%
2026-09-04	24.75	24.24	-0.36	-1.46%	24.16	25.18	9321	2299	0.68%
2026-09-03	24.94	24.60	-0.31	-1.24%	24.50	25.19	6866	1696	0.50%
2026-09-02	24.51	24.91	0.12	0.48%	24.26	25.17	12422	3086	0.91%
2026-09-01	24.60	24.79	0.29	1.18%	24.10	25.13	16591	4084	1.21%
2026-08-31	24.37	24.50	-0.04	-0.16%	24.03	24.64	12759	3106	0.93%
2026-08-28	24.70	24.54	-0.35	-1.41%	24.50	25.11	12046	2987	0.88%
2026-08-27	24.89	24.89	-0.17	-0.68%	24.18	25.02	29737	7323	2.17%
2026-08-26	24.00	25.06	0.72	2.96%	23.54	25.24	30719	7537	2.24%
2026-08-25	23.24	24.34	1.46	6.38%	23.20	24.48	23945	5732	1.75%
2026-08-24	23.13	22.88	-0.29	-1.25%	22.67	23.27	9434	2160	0.69%
2026-08-21	22.90	23.17	0.10	0.43%	22.51	23.30	9070	2087	0.66%
2026-08-20	22.76	23.07	0.81	3.64%	22.28	23.13	10214	2337	0.75%
2026-08-19	22.92	22.26	-1.03	-4.42%	22.06	23.29	13365	3008	0.97%
2026-08-18	23.46	23.29	-0.33	-1.40%	22.95	23.60	7940	1840	0.58%
2026-08-17	23.33	23.62	0.62	2.70%	23.00	23.68	10485	2452	0.76%
2026-08-14	23.29	23.00	-0.13	-0.56%	22.81	23.38	10941	2521	0.80%
2026-08-13	24.00	23.13	-0.35	-1.49%	23.04	24.00	9079	2128	0.66%
2026-08-12	23.15	23.48	0.19	0.82%	23.08	23.86	12684	2988	0.93%
2026-08-11	23.09	23.29	0.20	0.87%	22.81	23.39	10557	2434	0.77%
2026-08-10	23.37	23.09	-0.21	-0.90%	22.66	23.37	11611	2679	0.85%
2026-08-07	23.17	23.30	0.22	0.95%	22.55	23.34	11385	2607	0.83%
2026-08-06	22.97	23.08	0.19	0.83%	22.52	23.17	12793	2924	0.93%
2026-08-05	22.57	22.89	0.35	1.55%	22.24	23.10	11893	2718	0.87%
2026-08-04	22.32	22.54	0.34	1.53%	22.17	22.62	14050	3149	1.02%
2026-08-03	21.76	22.20	0.57	2.64%	21.40	22.34	14403	3144	1.05%
2026-07-31	20.84	21.63	1.05	5.10%	20.84	21.72	12571	2693	0.92%
2026-07-30	20.98	20.58	-0.57	-2.70%	20.55	21.33	12731	2667	0.93%
2026-07-29	20.67	21.15	0.41	1.98%	20.54	21.35	14319	2991	1.04%
2026-07-28	20.65	20.74	0.25	1.22%	20.38	21.15	14297	2974	1.04%
2026-07-27	19.59	20.49	0.80	4.06%	19.53	20.62	16971	3449	1.24%
2026-07-24	20.06	19.69	-0.32	-1.60%	19.56	20.33	12161	2426	0.89%
2026-07-23	19.88	20.01	0.49	2.51%	19.51	20.10	11438	2267	0.83%
2026-07-22	20.26	19.52	-0.74	-3.65%	19.51	20.50	18442	3667	1.35%
2026-07-21	20.60	20.26	-0.04	-0.20%	19.01	20.60	26354	5246	1.92%
2026-07-20	21.72	20.30	-0.80	-3.79%	19.94	21.76	20635	4318	1.51%
2026-07-17	22.20	21.10	-0.86	-3.92%	21.10	22.59	19344	4220	1.41%
2026-07-16	22.17	21.96	-0.22	-0.99%	21.72	22.60	14631	3255	1.07%
2026-07-15	21.99	22.18	0.16	0.73%	21.86	22.55	9987	2218	0.73%
2026-07-14	21.68	22.02	0.34	1.57%	21.36	22.08	12322	2683	0.90%
2026-07-13	23.27	21.68	-1.59	-6.83%	21.58	23.38	20045	4450	1.46%
2026-07-10	23.00	23.27	0.47	2.06%	22.51	24.00	14560	3407	1.06%
2026-07-09	22.75	22.80	-0.10	-0.44%	22.15	23.18	15618	3542	1.14%
2026-07-08	24.29	22.90	-1.03	-4.30%	22.88	24.29	13815	3206	1.01%
2026-07-07	24.88	23.93	-0.71	-2.88%	23.92	25.23	13492	3302	0.98%
2026-07-06	25.28	24.64	-0.45	-1.79%	24.61	25.99	17252	4361	1.26%
2026-07-03	24.00	25.09	0.84	3.46%	24.00	25.49	18955	4747	1.38%
2026-07-02	24.00	24.25	-0.11	-0.45%	23.93	25.03	15040	3706	1.10%
2026-07-01	23.85	24.36	0.72	3.05%	23.55	24.60	19830	4776	1.45%
2026-06-30	23.00	23.64	0.87	3.82%	22.96	23.65	15391	3594	1.12%
2026-06-29	22.79	22.77	-0.17	-0.74%	22.21	23.42	16395	3721	1.20%
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%