灿勤科技 (688182) - 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
2026-07-24	24.18	23.96	-0.65	-2.64%	23.88	25.08	58169	14147	1.45%
2026-07-23	25.19	24.61	-0.50	-1.99%	24.36	25.74	57217	14243	1.43%
2026-07-22	25.68	25.11	-0.77	-2.98%	24.91	26.11	86408	22013	2.16%
2026-07-21	23.76	25.88	2.29	9.71%	21.68	25.89	123039	29473	3.08%
2026-07-20	26.88	23.59	-1.83	-7.20%	22.96	27.94	112489	28082	2.81%
2026-07-17	29.33	25.42	-3.43	-11.89%	25.40	29.33	93207	25041	2.33%
2026-07-16	30.33	28.85	-1.86	-6.06%	28.78	30.66	83283	24691	2.08%
2026-07-15	32.20	30.71	-1.37	-4.27%	30.44	32.69	63641	19899	1.59%
2026-07-14	33.01	32.08	-0.92	-2.79%	30.50	33.20	92745	29493	2.32%
2026-07-13	36.93	33.00	-4.31	-11.55%	32.81	37.21	107288	36913	2.68%
2026-07-10	37.66	37.31	0.06	0.16%	37.21	39.42	93154	35642	2.33%
2026-07-09	36.05	37.25	1.97	5.58%	34.00	37.38	80903	28967	2.02%
2026-07-08	36.76	35.28	-1.25	-3.42%	34.71	36.92	71165	25446	1.78%
2026-07-07	37.80	36.53	-1.57	-4.12%	36.00	38.30	62128	23049	1.55%
2026-07-06	40.30	38.10	-2.04	-5.08%	36.80	41.35	89006	34246	2.23%
2026-07-03	40.74	40.14	-1.13	-2.74%	40.04	41.95	78728	32262	1.97%
2026-07-02	42.00	41.27	-1.87	-4.33%	41.03	44.12	84581	35998	2.11%
2026-07-01	44.32	43.14	0.07	0.16%	42.67	45.48	82586	36206	2.06%
2026-06-30	40.49	43.07	2.54	6.27%	39.22	43.20	79450	33411	1.99%
2026-06-29	43.33	40.53	-2.57	-5.96%	39.40	43.62	116746	47929	2.92%
2026-06-26	44.13	43.10	-1.27	-2.86%	42.68	44.95	75864	33128	1.90%
2026-06-25	44.50	44.37	-0.07	-0.16%	43.73	45.28	73015	32384	1.83%
2026-06-24	43.91	44.50	0.35	0.79%	42.70	44.70	86682	38083	2.17%
2026-06-23	44.31	44.15	-0.28	-0.63%	43.10	44.96	98371	43315	2.46%
2026-06-22	44.57	44.43	-0.17	-0.38%	42.88	45.97	139012	61272	3.48%
2026-06-18	41.30	44.60	3.29	7.96%	41.22	45.42	123512	54237	3.09%
2026-06-17	39.20	41.31	1.11	2.76%	39.20	41.99	128486	52904	3.21%
2026-06-16	36.24	40.20	4.17	11.57%	36.24	41.45	179816	69586	4.50%
2026-06-15	35.28	36.03	1.11	3.18%	35.10	36.41	84897	30515	2.12%
2026-06-12	35.60	34.92	0.12	0.34%	34.65	37.26	125819	45471	3.15%
2026-06-11	33.47	34.80	0.77	2.26%	33.47	35.00	77095	26485	1.93%
2026-06-10	34.10	34.03	-0.14	-0.41%	33.40	35.33	70689	24185	1.77%
2026-06-09	32.81	34.17	1.52	4.66%	32.62	34.28	75696	25335	1.89%
2026-06-08	33.00	32.65	-2.50	-7.11%	32.10	34.20	89696	29707	2.24%
2026-06-05	34.82	35.15	0.20	0.57%	34.23	36.66	109258	39038	2.73%
2026-06-04	33.30	34.95	1.03	3.04%	33.30	35.31	92486	32037	2.31%
2026-06-03	34.23	33.92	0.12	0.36%	33.41	34.98	84038	28907	2.10%
2026-06-02	33.98	33.80	-0.09	-0.27%	33.49	34.43	73952	25118	1.85%
2026-06-01	35.31	33.89	-1.11	-3.17%	33.74	35.49	94484	32478	2.36%
2026-05-29	37.70	35.00	-2.10	-5.66%	34.60	37.94	95240	34137	2.38%
2026-05-28	35.80	37.10	1.00	2.77%	35.27	37.55	89655	32666	2.24%
2026-05-27	37.47	36.10	-1.07	-2.88%	35.87	37.98	107400	39693	2.69%
2026-05-26	38.28	37.17	-0.86	-2.26%	36.40	39.30	133007	50246	3.33%
2026-05-25	38.97	38.03	-1.22	-3.11%	37.08	39.25	146626	55438	3.67%
2026-05-22	38.01	39.25	1.40	3.70%	37.00	40.36	162841	62881	4.07%
2026-05-21	44.30	37.85	-7.10	-15.80%	37.60	44.40	300226	121772	7.51%
2026-05-20	43.69	44.95	1.11	2.53%	42.55	46.60	303315	136350	7.58%
2026-05-19	39.20	43.84	7.31	20.01%	39.20	43.84	125110	54226	3.13%
2026-05-18	35.87	36.53	0.66	1.84%	35.50	37.10	78312	28563	1.96%
2026-05-15	36.68	35.87	-0.63	-1.73%	35.43	37.80	95856	34930	2.40%
2026-05-14	36.46	36.50	-0.28	-0.76%	36.20	38.01	115266	42592	2.88%
2026-05-13	35.01	36.78	1.68	4.79%	34.75	37.22	106396	38414	2.66%
2026-05-12	35.44	35.10	-0.45	-1.27%	34.74	36.07	115338	40714	2.88%
2026-05-11	34.30	35.55	2.09	6.25%	34.11	36.72	166299	58651	4.16%
2026-05-08	30.46	33.46	2.82	9.20%	30.13	33.88	155871	50225	3.90%
2026-05-07	30.75	30.64	-0.10	-0.33%	29.60	30.98	102685	31125	2.57%
2026-05-06	30.66	30.74	0.38	1.25%	30.48	31.59	95815	29640	2.40%
2026-04-30	30.56	30.36	-1.68	-5.24%	29.58	30.99	106181	32147	2.65%
2026-04-29	31.75	32.04	0.33	1.04%	31.13	32.27	57973	18400	1.45%
2026-04-28	31.55	31.71	-0.17	-0.53%	31.33	32.30	52916	16801	1.32%
2026-04-27	32.96	31.88	-0.50	-1.54%	31.78	33.07	80537	25989	2.01%
2026-04-24	31.31	32.38	0.88	2.79%	30.56	33.15	87930	27775	2.20%
2026-04-23	32.59	31.50	-1.10	-3.37%	31.23	32.78	61171	19435	1.53%
2026-04-22	31.03	32.60	1.39	4.45%	31.01	32.85	80486	25922	2.01%
2026-04-21	32.38	31.21	-1.50	-4.59%	31.06	32.69	82352	25926	2.06%
2026-04-20	32.18	32.71	0.62	1.93%	31.97	33.34	78994	25852	1.97%
2026-04-17	30.98	32.09	1.04	3.35%	30.39	32.50	83922	26516	2.10%