景业智能 (688290) - 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	58.31	60.01	1.41	2.41%	58.31	60.39	18051	10801	1.77%
2026-04-29	56.00	58.60	1.81	3.19%	56.00	58.87	23005	13411	2.25%
2026-04-28	56.40	56.79	0.74	1.32%	55.50	57.70	20503	11682	2.01%
2026-04-27	54.34	56.05	1.57	2.88%	54.05	56.52	15243	8445	1.49%
2026-04-24	54.47	54.48	0.00	0.00%	54.22	55.95	10742	5902	1.05%
2026-04-23	55.10	54.48	-0.27	-0.49%	53.30	55.10	14923	8108	1.46%
2026-04-22	54.46	54.75	0.16	0.29%	53.82	54.88	11995	6526	1.17%
2026-04-21	55.99	54.59	-0.49	-0.89%	53.60	55.99	10910	5919	1.07%
2026-04-20	54.40	55.08	0.58	1.06%	54.00	55.90	14479	7974	1.42%
2026-04-17	54.03	54.50	0.65	1.21%	53.35	55.60	12875	7049	1.26%
2026-04-16	52.19	53.85	1.63	3.12%	52.01	54.30	10399	5571	1.02%
2026-04-15	51.81	52.22	0.42	0.81%	51.81	53.47	12284	6473	1.20%
2026-04-14	51.11	51.80	0.71	1.39%	50.90	52.28	10685	5518	1.05%
2026-04-13	49.44	51.09	1.54	3.11%	49.33	51.55	11182	5673	1.09%
2026-04-10	48.98	49.55	0.57	1.16%	48.60	50.20	8700	4308	0.85%
2026-04-09	49.44	48.98	0.02	0.04%	48.65	50.30	12138	5993	1.19%
2026-04-08	47.26	48.96	3.02	6.57%	47.26	49.00	14396	6959	1.41%
2026-04-07	45.72	45.94	0.06	0.13%	45.00	46.40	5706	2617	0.56%
2026-04-03	47.42	45.88	-1.07	-2.28%	45.00	47.42	4582	2113	0.45%
2026-04-02	47.62	46.95	-0.42	-0.89%	46.26	47.66	6348	2979	0.62%
2026-04-01	47.50	47.37	1.03	2.22%	46.41	48.53	10749	5111	1.05%
2026-03-31	47.46	46.34	-1.59	-3.32%	46.34	48.60	6180	2907	0.60%
2026-03-30	47.33	47.93	0.66	1.40%	47.05	48.77	6114	2933	0.60%
2026-03-27	47.53	47.27	-0.41	-0.86%	46.31	47.68	9763	4596	0.96%
2026-03-26	48.51	47.68	-1.32	-2.69%	47.63	49.45	9118	4418	0.89%
2026-03-25	46.26	49.00	2.80	6.06%	46.17	49.20	15628	7556	1.53%
2026-03-24	45.10	46.20	1.70	3.82%	44.46	46.43	8789	3985	0.86%
2026-03-23	48.10	44.50	-3.62	-7.52%	44.16	48.10	15951	7331	1.56%
2026-03-20	51.62	48.12	-3.78	-7.28%	48.12	52.40	15016	7486	1.47%
2026-03-19	53.38	51.90	-1.36	-2.55%	51.65	53.38	8119	4238	0.79%
2026-03-18	51.93	53.26	1.34	2.58%	51.51	54.95	17741	9528	1.74%
2026-03-17	51.44	51.92	0.27	0.52%	51.27	53.55	11222	5909	1.10%
2026-03-16	51.00	51.65	1.16	2.30%	50.81	53.32	11652	6055	1.14%
2026-03-13	51.00	50.49	-0.07	-0.14%	50.30	51.30	6503	3301	0.64%
2026-03-12	51.40	50.56	-1.06	-2.05%	50.25	51.87	6886	3493	0.67%
2026-03-11	52.50	51.62	-0.76	-1.45%	51.45	52.64	6564	3403	0.64%
2026-03-10	52.00	52.38	0.68	1.32%	52.00	53.25	9186	4822	0.90%
2026-03-09	51.74	51.70	-1.51	-2.84%	50.80	53.23	9153	4728	0.90%
2026-03-06	52.11	53.21	0.88	1.68%	51.77	53.54	7209	3819	0.71%
2026-03-05	51.19	52.33	1.40	2.75%	51.19	53.00	7837	4079	0.77%
2026-03-04	50.00	50.93	-0.58	-1.13%	50.00	51.88	9043	4617	0.88%
2026-03-03	54.92	51.51	-3.30	-6.02%	51.50	55.53	13753	7282	1.35%
2026-03-02	55.80	54.81	-1.76	-3.11%	54.59	56.46	13021	7193	1.27%
2026-02-27	56.44	56.57	-0.25	-0.44%	55.76	56.77	8299	4660	0.81%
2026-02-26	57.12	56.82	-0.75	-1.30%	55.95	57.43	14224	8038	1.39%
2026-02-25	58.25	57.57	-0.45	-0.78%	57.01	58.55	13347	7696	1.31%
2026-02-24	54.35	58.02	4.39	8.19%	54.35	58.20	33646	19114	3.29%
2026-02-13	53.15	53.63	0.38	0.71%	53.15	54.33	6485	3498	0.63%
2026-02-12	53.81	53.25	-0.72	-1.33%	53.15	54.39	7487	4029	0.73%
2026-02-11	54.34	53.97	-0.75	-1.37%	53.80	54.53	5808	3141	0.57%
2026-02-10	53.81	54.72	0.91	1.69%	53.31	55.08	8685	4729	0.85%
2026-02-09	53.40	53.81	1.03	1.95%	52.83	53.88	6397	3425	0.63%
2026-02-06	52.47	52.78	0.32	0.61%	51.95	53.38	5410	2859	0.53%
2026-02-05	54.01	52.46	-1.60	-2.96%	52.13	54.05	12752	6734	1.25%
2026-02-04	54.47	54.06	-0.59	-1.08%	53.70	54.82	5488	2968	0.54%
2026-02-03	53.82	54.65	0.95	1.77%	53.50	54.82	7079	3845	0.69%
2026-02-02	54.98	53.70	-1.88	-3.38%	53.00	55.50	11680	6355	1.14%
2026-01-30	54.44	55.58	1.14	2.09%	53.55	55.68	11989	6540	1.17%
2026-01-29	55.00	54.44	-0.51	-0.93%	54.29	55.79	13272	7285	1.30%
2026-01-28	57.00	54.95	-2.55	-4.43%	54.94	57.02	16413	9141	1.61%
2026-01-27	57.21	57.50	0.30	0.52%	55.23	57.96	14400	8161	1.41%
2026-01-26	61.00	57.20	-3.26	-5.39%	56.51	61.38	31837	18469	3.12%