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
2026-04-30	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%
2026-04-16	29.23	31.05	1.74	5.94%	29.18	31.37	85115	26164	2.13%
2026-04-15	28.79	29.31	0.56	1.95%	28.76	29.63	47471	13865	1.19%
2026-04-14	28.32	28.75	0.65	2.31%	28.25	28.78	37307	10628	0.93%
2026-04-13	27.88	28.10	-0.06	-0.21%	27.74	28.46	32879	9252	0.82%
2026-04-10	28.46	28.16	-0.15	-0.53%	28.15	28.86	35698	10160	0.89%
2026-04-09	28.96	28.31	-0.39	-1.36%	28.22	28.96	41415	11801	1.04%
2026-04-08	27.80	28.70	1.48	5.44%	27.80	28.76	41571	11761	1.04%
2026-04-07	26.89	27.22	0.53	1.99%	26.69	27.49	37661	10256	0.94%
2026-04-03	26.94	26.69	-0.06	-0.22%	26.53	27.16	24908	6680	0.62%
2026-04-02	26.96	26.75	-0.24	-0.89%	26.48	27.28	30331	8147	0.76%
2026-04-01	27.18	26.99	0.39	1.47%	26.75	27.47	37960	10257	0.95%
2026-03-31	27.18	26.60	-0.52	-1.92%	26.57	27.56	33028	8939	0.83%
2026-03-30	26.95	27.12	0.09	0.33%	26.61	27.31	26951	7275	0.67%
2026-03-27	26.21	27.03	0.63	2.39%	26.02	27.38	33896	9100	0.85%
2026-03-26	26.71	26.40	-0.41	-1.53%	26.26	26.87	29435	7803	0.74%
2026-03-25	26.13	26.81	0.78	3.00%	26.11	26.87	37138	9874	0.93%
2026-03-24	26.49	26.03	0.27	1.05%	25.05	26.50	53331	13665	1.33%
2026-03-23	27.11	25.76	-2.00	-7.20%	25.58	27.34	75984	20172	1.90%
2026-03-20	28.50	27.76	-0.52	-1.84%	27.72	28.91	30595	8650	0.76%
2026-03-19	28.59	28.28	-0.72	-2.48%	28.15	28.80	26811	7623	0.67%
2026-03-18	28.80	29.00	0.62	2.18%	28.33	29.12	27192	7825	0.68%
2026-03-17	29.70	28.38	-1.08	-3.67%	28.30	29.70	30580	8843	0.76%
2026-03-16	28.68	29.46	0.79	2.76%	28.20	29.51	43407	12546	1.09%
2026-03-13	29.01	28.67	-0.55	-1.88%	28.55	29.34	30417	8781	0.76%
2026-03-12	29.90	29.22	-0.86	-2.86%	29.11	30.26	30099	8886	0.75%
2026-03-11	30.24	30.08	-0.06	-0.20%	30.02	31.13	37682	11478	0.94%
2026-03-10	29.74	30.14	1.04	3.57%	29.61	30.30	37262	11166	0.93%
2026-03-09	29.47	29.10	-0.80	-2.68%	28.15	29.78	59011	16927	1.48%
2026-03-06	29.88	29.90	-0.30	-0.99%	29.73	30.18	36952	11075	0.92%
2026-03-05	30.48	30.20	0.42	1.41%	29.83	30.80	41402	12551	1.04%
2026-03-04	29.98	29.78	-0.45	-1.49%	29.70	31.15	49895	15050	1.25%
2026-03-03	33.65	30.23	-3.27	-9.76%	30.04	33.65	81670	25617	2.04%
2026-03-02	33.42	33.50	-0.30	-0.89%	33.28	34.52	66025	22382	1.65%
2026-02-27	33.50	33.80	-0.19	-0.56%	33.22	34.27	44697	15090	1.12%
2026-02-26	33.25	33.99	1.06	3.22%	32.92	34.33	53769	18158	1.34%
2026-02-25	32.33	32.93	0.27	0.83%	32.18	33.20	43761	14310	1.09%
2026-02-24	32.62	32.66	0.24	0.74%	31.96	33.06	39417	12847	0.99%
2026-02-13	32.51	32.42	-0.18	-0.55%	32.40	32.96	30031	9808	0.75%
2026-02-12	32.15	32.60	0.44	1.37%	32.15	33.15	36125	11840	0.90%
2026-02-11	32.51	32.20	-0.48	-1.47%	32.00	32.93	36515	11824	0.91%
2026-02-10	32.70	32.68	-0.02	-0.06%	32.45	33.08	33011	10809	0.83%
2026-02-09	32.90	32.70	0.17	0.52%	32.00	33.24	48492	15855	1.21%
2026-02-06	32.65	32.53	-0.37	-1.12%	32.32	33.44	36943	12149	0.92%
2026-02-05	33.00	32.90	-0.67	-2.00%	32.71	33.75	40035	13243	1.00%
2026-02-04	34.88	33.57	-0.83	-2.41%	33.04	35.38	56679	19213	1.42%
2026-02-03	32.18	34.40	2.40	7.50%	32.11	34.52	74810	25001	1.87%
2026-02-02	33.30	32.00	-1.66	-4.93%	31.94	33.88	56911	18568	1.42%
2026-01-30	33.42	33.66	-0.20	-0.59%	32.36	33.90	62120	20635	1.55%
2026-01-29	34.00	33.86	-0.24	-0.70%	33.20	34.89	61613	21040	1.54%
2026-01-28	34.60	34.10	-0.36	-1.04%	33.50	34.60	46496	15800	1.16%
2026-01-27	33.88	34.46	0.68	2.01%	33.36	34.90	62152	21216	1.55%
2026-01-26	35.00	33.78	-1.14	-3.26%	33.25	35.08	94635	32086	2.37%