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
2026-03-20	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%
2026-01-26	34.85	34.16	-0.42	-1.21%	33.57	34.88	29982	10260	2.19%
2026-01-23	34.00	34.58	0.72	2.13%	34.00	34.58	16429	5646	1.20%
2026-01-22	33.62	33.86	0.24	0.71%	33.48	34.12	13673	4627	1.00%
2026-01-21	32.85	33.62	0.57	1.72%	32.77	33.88	17285	5793	1.26%
2026-01-20	33.34	33.05	-0.33	-0.99%	32.74	33.78	18629	6188	1.36%
2026-01-19	33.22	33.38	0.05	0.15%	33.15	33.81	15337	5128	1.12%
2026-01-16	33.13	33.33	0.48	1.46%	32.96	33.59	21422	7124	1.56%
2026-01-15	32.65	32.85	0.31	0.95%	32.27	32.94	18140	5936	1.32%
2026-01-14	32.37	32.54	0.00	0.00%	32.04	33.22	24330	7946	1.77%
2026-01-13	33.24	32.54	-0.70	-2.11%	32.33	33.40	22634	7414	1.65%
2026-01-12	32.28	33.24	0.99	3.07%	32.02	33.80	32867	10798	2.40%
2026-01-09	31.95	32.25	0.31	0.97%	31.80	32.25	15405	4932	1.12%
2026-01-08	31.81	31.94	0.06	0.19%	31.66	32.16	13371	4270	0.98%
2026-01-07	31.30	31.88	0.50	1.59%	31.21	32.30	23080	7341	1.68%
2026-01-06	31.29	31.38	0.19	0.61%	31.14	31.70	13851	4356	1.01%
2026-01-05	30.84	31.19	0.39	1.27%	30.65	31.43	12014	3740	0.88%
2025-12-31	31.61	30.80	-0.39	-1.25%	30.61	31.89	12127	3737	0.88%
2025-12-30	30.00	31.19	0.67	2.20%	30.00	31.65	16972	5263	1.24%
2025-12-29	30.69	30.52	0.04	0.13%	30.36	30.75	10023	3062	0.73%
2025-12-26	30.90	30.48	-0.41	-1.33%	30.38	30.98	11130	3414	0.81%
2025-12-25	30.60	30.89	0.25	0.82%	30.53	31.14	11094	3425	0.81%
2025-12-24	30.76	30.64	-0.11	-0.36%	30.45	30.83	12029	3684	0.88%
2025-12-23	29.79	30.75	0.84	2.81%	29.79	31.10	20883	6405	1.52%
2025-12-22	28.91	29.91	0.85	2.92%	28.91	30.15	15436	4607	1.13%
2025-12-19	28.85	29.06	0.28	0.97%	28.82	29.39	9930	2893	0.72%
2025-12-18	28.60	28.78	0.10	0.35%	28.46	29.11	8192	2362	0.60%
2025-12-17	28.62	28.68	0.10	0.35%	27.96	28.79	9514	2694	0.69%
2025-12-16	29.05	28.58	-0.44	-1.52%	28.47	29.25	9750	2797	0.71%
2025-12-15	29.50	29.02	-0.90	-3.01%	29.02	30.06	12182	3597	0.89%
2025-12-12	29.46	29.92	0.67	2.29%	29.13	29.99	11042	3281	0.81%