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
2026-05-06	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%
2026-03-20	31.63	30.86	-0.77	-2.43%	30.81	31.86	13886	4336	1.01%
2026-03-19	32.01	31.63	-0.99	-3.03%	31.49	32.23	11406	3622	0.83%
2026-03-18	32.59	32.62	0.44	1.37%	32.00	32.72	10567	3419	0.77%
2026-03-17	33.10	32.18	-0.96	-2.90%	32.08	33.29	13179	4292	0.96%
2026-03-16	32.98	33.14	-0.02	-0.06%	32.36	33.40	14215	4682	1.04%
2026-03-13	33.02	33.16	-0.09	-0.27%	32.61	33.85	13220	4407	0.96%
2026-03-12	33.11	33.25	0.25	0.76%	33.01	34.43	22679	7642	1.65%
2026-03-11	33.68	33.00	-0.30	-0.90%	32.91	33.88	12709	4247	0.93%
2026-03-10	32.47	33.30	1.15	3.58%	32.42	33.40	15937	5264	1.16%
2026-03-09	32.69	32.15	-0.68	-2.07%	31.12	32.69	18794	5963	1.37%
2026-03-06	32.32	32.83	0.30	0.92%	32.28	33.22	15808	5189	1.15%
2026-03-05	32.47	32.53	0.84	2.65%	32.31	33.18	17049	5581	1.24%
2026-03-04	31.93	31.69	-0.65	-2.01%	31.59	32.59	21123	6766	1.54%
2026-03-03	34.62	32.34	-2.55	-7.31%	32.34	35.10	29105	9707	2.12%
2026-03-02	35.36	34.89	-0.84	-2.35%	34.66	35.95	23479	8247	1.71%
2026-02-27	36.13	35.73	-0.55	-1.52%	35.32	36.15	14612	5208	1.07%
2026-02-26	35.70	36.28	0.53	1.48%	35.52	36.44	17985	6490	1.31%
2026-02-25	36.44	35.75	-0.55	-1.52%	35.51	36.44	18785	6722	1.37%
2026-02-24	35.50	36.30	1.21	3.45%	35.08	36.47	30651	11033	2.24%
2026-02-13	34.71	35.09	0.23	0.66%	34.50	35.54	15112	5314	1.10%
2026-02-12	34.53	34.86	0.36	1.04%	34.35	35.15	15691	5470	1.14%
2026-02-11	34.94	34.50	-0.37	-1.06%	34.39	35.24	17451	6078	1.27%
2026-02-10	35.22	34.87	-0.35	-0.99%	34.74	35.48	16505	5776	1.20%
2026-02-09	34.55	35.22	1.03	3.01%	34.22	35.50	25441	8897	1.86%
2026-02-06	33.77	34.19	0.57	1.70%	33.23	34.53	15595	5311	1.14%
2026-02-05	34.60	33.62	-0.87	-2.52%	33.50	34.60	14206	4812	1.04%
2026-02-04	34.30	34.49	0.22	0.64%	34.17	35.12	19519	6730	1.42%
2026-02-03	33.97	34.27	0.99	2.97%	33.42	34.60	23774	8099	1.73%
2026-02-02	33.20	33.28	-0.38	-1.13%	33.13	34.12	22577	7601	1.65%
2026-01-30	33.33	33.66	0.90	2.75%	32.76	34.12	25909	8655	1.89%
2026-01-29	33.00	32.76	-0.64	-1.92%	32.51	33.56	17335	5742	1.26%
2026-01-28	34.03	33.40	-0.68	-2.00%	32.91	34.20	20789	6919	1.52%
2026-01-27	34.38	34.08	-0.08	-0.23%	32.80	34.38	19720	6621	1.44%