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
2025-10-31	33.13	33.75	0.34	1.02%	33.00	34.89	29500	10106	2.15%
2025-10-30	34.55	33.41	-1.27	-3.66%	33.15	34.68	25837	8711	1.88%
2025-10-29	35.03	34.68	-0.80	-2.25%	34.23	35.18	26260	9075	1.92%
2025-10-28	34.25	35.48	1.24	3.62%	34.21	36.50	35348	12605	2.58%
2025-10-27	34.35	34.24	0.25	0.74%	33.95	34.83	17326	5952	1.26%
2025-10-24	32.64	33.99	1.36	4.17%	32.64	34.10	19379	6504	1.41%
2025-10-23	33.22	32.63	-0.66	-1.98%	32.02	33.40	18962	6136	1.38%
2025-10-22	33.50	33.29	-0.40	-1.19%	32.93	33.85	12608	4207	0.92%
2025-10-21	33.70	33.69	0.17	0.51%	33.43	33.99	12156	4097	0.89%
2025-10-20	32.96	33.52	0.61	1.85%	32.96	34.35	19448	6560	1.42%
2025-10-17	34.84	32.91	-1.59	-4.61%	32.66	34.89	24552	8228	1.79%
2025-10-16	34.82	34.50	-0.50	-1.43%	34.36	35.85	27393	9607	2.00%
2025-10-15	33.59	35.00	1.36	4.04%	33.18	35.05	20850	7127	1.52%
2025-10-14	34.52	33.64	-0.57	-1.67%	33.37	36.20	29531	10248	2.15%
2025-10-13	34.25	34.21	-0.75	-2.15%	32.51	34.48	25543	8675	1.86%
2025-10-10	35.69	34.96	-0.73	-2.05%	34.63	36.02	21385	7497	1.56%
2025-10-09	36.11	35.69	-0.47	-1.30%	35.44	36.25	35340	12632	2.58%
2025-09-30	36.76	36.16	-0.62	-1.69%	36.02	37.25	38273	13956	2.79%
2025-09-29	35.99	36.78	0.48	1.32%	35.33	37.27	45333	16473	3.31%
2025-09-26	35.31	36.30	1.00	2.83%	34.71	37.76	62061	22663	4.53%
2025-09-25	32.97	35.30	2.30	6.97%	32.80	36.48	55082	19254	4.02%
2025-09-24	32.34	33.00	0.89	2.77%	31.68	33.11	21732	7061	1.59%
2025-09-23	32.64	32.11	-0.41	-1.26%	31.15	32.78	22873	7255	1.67%
2025-09-22	32.90	32.52	0.10	0.31%	32.20	32.99	16066	5241	1.17%
2025-09-19	33.30	32.42	-0.94	-2.82%	32.11	33.47	22639	7408	1.65%
2025-09-18	34.06	33.36	-1.18	-3.42%	32.91	34.99	38530	13134	2.81%
2025-09-17	33.27	34.54	1.00	2.98%	33.23	34.73	34809	11881	2.54%
2025-09-16	33.24	33.54	0.44	1.33%	32.92	33.88	24966	8339	1.82%
2025-09-15	32.80	33.10	0.25	0.76%	32.79	33.73	25821	8606	1.88%
2025-09-12	33.05	32.85	-0.49	-1.47%	32.78	33.43	21670	7163	1.58%
2025-09-11	32.93	33.34	0.22	0.66%	32.38	33.59	27232	9003	1.99%
2025-09-10	34.08	33.12	-1.08	-3.16%	33.00	34.80	42811	14360	3.12%
2025-09-09	33.10	34.20	1.62	4.97%	32.15	35.58	69354	23676	5.06%
2025-09-08	31.75	32.58	1.33	4.26%	31.28	32.99	30670	9863	2.24%
2025-09-05	30.15	31.25	1.34	4.48%	29.68	31.30	24333	7486	1.77%
2025-09-04	30.60	29.91	-0.55	-1.81%	29.40	31.40	22935	7000	1.67%
2025-09-03	31.35	30.46	-0.64	-2.06%	30.22	31.74	18510	5727	1.35%
2025-09-02	31.40	31.10	-0.55	-1.74%	30.20	31.83	28552	8838	2.08%
2025-09-01	32.00	31.65	-0.24	-0.75%	31.21	32.34	24855	7851	1.81%
2025-08-29	31.85	31.89	0.06	0.19%	30.91	32.30	27006	8561	1.97%
2025-08-28	31.89	31.83	-0.06	-0.19%	30.70	32.38	34549	10892	2.52%
2025-08-27	32.94	31.89	-1.05	-3.19%	31.82	33.48	37428	12291	2.73%
2025-08-26	33.00	32.94	0.52	1.60%	32.80	34.48	49786	16640	3.63%
2025-08-25	32.73	32.42	-0.17	-0.52%	32.24	33.14	25459	8314	1.86%
2025-08-22	32.43	32.59	0.24	0.74%	32.16	32.80	22506	7313	1.64%
2025-08-21	33.51	32.35	-1.05	-3.14%	32.00	33.51	24956	8129	1.82%
2025-08-20	33.33	33.40	0.44	1.33%	32.61	33.41	22056	7290	1.61%
2025-08-19	32.88	32.96	0.08	0.24%	32.10	33.16	27740	9079	2.02%
2025-08-18	32.47	32.88	0.50	1.54%	32.15	34.19	42629	14089	3.11%
2025-08-15	30.80	32.38	1.58	5.13%	30.76	32.38	29406	9328	2.14%
2025-08-14	31.75	30.80	-0.84	-2.65%	30.72	31.83	21623	6749	1.58%
2025-08-13	31.68	31.64	0.15	0.48%	31.20	31.84	19992	6311	1.46%
2025-08-12	31.98	31.49	-0.36	-1.13%	31.22	31.98	19388	6104	1.41%
2025-08-11	31.48	31.85	0.38	1.21%	31.22	31.98	25553	8103	1.86%
2025-08-08	31.50	31.47	0.17	0.54%	31.04	31.74	23629	7426	1.72%
2025-08-07	32.23	31.30	-0.78	-2.43%	31.13	32.23	30206	9510	2.20%
2025-08-06	30.32	32.08	1.66	5.46%	30.16	32.52	47367	14976	3.45%
2025-08-05	30.33	30.42	0.27	0.90%	29.90	30.58	19675	5959	1.44%
2025-08-04	29.58	30.15	0.49	1.65%	29.10	30.15	19118	5694	1.39%
2025-08-01	30.19	29.66	-0.10	-0.34%	29.41	30.35	23607	7045	1.72%
2025-07-31	30.44	29.76	-0.76	-2.49%	29.65	30.80	33113	9997	2.42%
2025-07-30	31.38	30.52	-0.93	-2.96%	30.08	31.38	40007	12227	2.92%
2025-07-29	29.80	31.45	1.62	5.43%	29.67	31.90	68287	21048	4.98%
2025-07-28	28.49	29.83	1.34	4.70%	28.49	30.50	48010	14262	3.50%
2025-07-25	28.29	28.49	0.15	0.53%	28.10	28.59	16750	4738	1.22%
2025-07-24	28.04	28.34	0.42	1.50%	27.83	28.78	17493	4973	1.28%