丛麟科技 (688370) - 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
2026-05-06	25.08	25.33	-0.03	-0.12%	25.08	25.80	13734	3502	1.00%
2026-04-30	24.92	25.36	0.56	2.26%	24.62	25.44	8548	2151	0.62%
2026-04-29	24.36	24.80	0.41	1.68%	24.36	24.95	9382	2321	0.68%
2026-04-28	24.73	24.39	-0.55	-2.21%	24.28	24.92	8988	2206	0.66%
2026-04-27	23.91	24.94	0.98	4.09%	23.91	25.20	19848	4913	1.45%
2026-04-24	24.45	23.96	-0.58	-2.36%	23.85	24.81	14168	3442	1.03%
2026-04-23	25.03	24.54	-0.41	-1.64%	24.54	25.09	7980	1969	0.58%
2026-04-22	24.97	24.95	-0.04	-0.16%	24.74	25.15	7020	1753	0.51%
2026-04-21	25.28	24.99	-0.16	-0.64%	24.70	25.33	5592	1392	0.41%
2026-04-20	25.20	25.15	-0.05	-0.20%	25.00	25.35	4137	1041	0.30%
2026-04-17	25.48	25.20	-0.44	-1.72%	24.81	25.64	8877	2233	0.65%
2026-04-16	24.24	25.64	1.39	5.73%	24.24	25.77	16103	4023	1.17%
2026-04-15	24.43	24.25	-0.33	-1.34%	24.13	24.68	8756	2127	0.64%
2026-04-14	24.58	24.58	-0.07	-0.28%	24.46	25.00	8601	2117	0.63%
2026-04-13	24.54	24.65	0.00	0.00%	24.28	24.67	5179	1266	0.38%
2026-04-10	24.80	24.65	-0.03	-0.12%	24.52	25.02	7366	1822	0.54%
2026-04-09	25.29	24.68	-0.46	-1.83%	24.48	25.29	7315	1810	0.53%
2026-04-08	24.59	25.14	0.98	4.06%	24.55	25.14	8328	2066	0.61%
2026-04-07	24.28	24.16	-0.42	-1.71%	24.03	24.73	6548	1593	0.48%
2026-04-03	24.37	24.58	-0.08	-0.32%	24.18	24.86	7055	1722	0.51%
2026-04-02	25.25	24.66	-0.59	-2.34%	24.60	25.38	11518	2867	0.84%
2026-04-01	25.09	25.25	1.70	7.22%	23.90	25.25	19814	4907	1.45%
2026-03-31	23.51	23.55	0.29	1.25%	23.13	24.28	12314	2917	0.90%
2026-03-30	23.61	23.26	-0.24	-1.02%	23.19	23.78	7423	1736	0.54%
2026-03-27	22.85	23.50	0.45	1.95%	22.65	23.58	6022	1402	0.44%
2026-03-26	23.49	23.05	-0.40	-1.71%	22.88	23.77	8516	1976	0.62%
2026-03-25	23.39	23.45	0.56	2.45%	23.00	23.78	8836	2078	0.64%
2026-03-24	22.05	22.89	1.09	5.00%	22.00	22.90	9922	2227	0.72%
2026-03-23	23.27	21.80	-1.84	-7.78%	21.70	23.45	12465	2804	0.91%
2026-03-20	24.49	23.64	-0.73	-3.00%	23.64	24.73	5060	1218	0.37%
2026-03-19	25.30	24.37	-0.93	-3.68%	24.33	25.30	5337	1321	0.39%
2026-03-18	25.12	25.30	0.26	1.04%	24.92	25.48	7358	1852	0.54%
2026-03-17	25.86	25.04	-0.71	-2.76%	24.98	25.86	7844	1986	0.57%
2026-03-16	25.94	25.75	-0.19	-0.73%	25.29	25.94	12377	3163	0.90%
2026-03-13	27.07	25.94	-1.02	-3.78%	25.80	27.07	15381	4055	1.12%
2026-03-12	27.02	26.96	-0.31	-1.14%	26.83	27.40	6679	1807	0.49%
2026-03-11	27.79	27.27	-0.46	-1.66%	27.11	27.79	9173	2505	0.67%
2026-03-10	27.52	27.73	0.21	0.76%	27.41	27.94	9341	2580	0.68%
2026-03-09	27.95	27.52	-0.20	-0.72%	27.22	28.36	12027	3334	0.88%
2026-03-06	27.06	27.72	0.39	1.43%	27.06	28.00	9595	2657	0.70%
2026-03-05	27.51	27.33	-0.04	-0.15%	26.98	28.09	12300	3380	0.90%
2026-03-04	27.11	27.37	-0.16	-0.58%	26.94	27.52	9978	2714	0.73%
2026-03-03	28.43	27.53	-1.14	-3.98%	27.35	28.82	14221	3950	1.04%
2026-03-02	28.50	28.67	-0.08	-0.28%	28.30	29.23	11561	3316	0.84%
2026-02-27	28.50	28.75	-0.12	-0.42%	28.41	28.95	14363	4124	1.05%
2026-02-26	30.17	28.87	-1.30	-4.31%	28.25	30.17	30623	8829	2.23%
2026-02-25	30.21	30.17	0.02	0.07%	29.60	30.30	15319	4589	1.12%
2026-02-24	30.66	30.15	-0.45	-1.47%	29.82	30.92	12985	3910	2.97%
2026-02-13	30.52	30.60	0.13	0.43%	30.34	31.79	23857	7405	5.45%
2026-02-12	30.09	30.47	0.12	0.40%	29.88	30.55	10027	3028	2.29%
2026-02-11	30.27	30.35	0.09	0.30%	29.89	31.00	16497	5026	3.77%
2026-02-10	30.30	30.26	-0.11	-0.36%	29.65	30.45	12274	3686	2.81%
2026-02-09	30.59	30.37	-0.06	-0.20%	29.78	31.30	24492	7457	5.60%
2026-02-06	30.11	30.43	0.32	1.06%	29.63	30.53	21857	6618	5.00%
2026-02-05	30.09	30.11	0.02	0.07%	29.51	30.30	10466	3138	2.39%
2026-02-04	29.48	30.09	0.70	2.38%	29.01	30.20	21963	6547	5.02%
2026-02-03	29.23	29.39	0.24	0.82%	28.88	29.59	12096	3539	2.76%
2026-02-02	29.36	29.15	-0.67	-2.25%	28.83	29.73	21492	6276	4.91%
2026-01-30	28.47	29.82	1.13	3.94%	28.15	30.44	23995	7007	5.48%
2026-01-29	29.85	28.69	-1.36	-4.53%	28.52	30.41	22467	6619	5.14%
2026-01-28	29.59	30.05	1.01	3.48%	29.13	30.97	34334	10395	7.85%
2026-01-27	27.91	29.04	1.26	4.54%	27.73	29.52	42124	12144	9.63%