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
2026-09-16	24.85	25.06	0.26	1.05%	24.25	25.13	5313	1311	0.39%
2026-09-15	24.86	24.80	-0.15	-0.60%	24.77	25.39	7762	1938	0.57%
2026-09-14	23.20	24.95	1.53	6.53%	23.10	25.40	12482	3079	0.91%
2026-09-11	23.36	23.42	-0.13	-0.55%	22.80	23.54	4127	955	0.30%
2026-09-10	23.80	23.55	-0.38	-1.59%	23.33	24.07	2963	702	0.22%
2026-09-09	24.22	23.93	-0.19	-0.79%	23.72	24.23	2727	651	0.20%
2026-09-08	23.79	24.12	0.33	1.39%	23.61	24.18	3051	732	0.22%
2026-09-07	23.43	23.79	0.41	1.75%	23.28	23.95	3238	766	0.24%
2026-09-04	23.67	23.38	-0.24	-1.02%	23.34	24.15	3575	851	0.26%
2026-09-03	24.03	23.62	-0.14	-0.59%	23.45	24.03	3342	791	0.24%
2026-09-02	24.09	23.76	-0.33	-1.37%	23.32	24.09	6684	1574	0.49%
2026-09-01	24.03	24.09	0.09	0.38%	23.96	24.86	9170	2235	0.67%
2026-08-31	23.22	24.00	0.49	2.08%	23.22	24.00	5157	1222	0.38%
2026-08-28	23.52	23.51	0.00	0.00%	23.40	23.64	2579	606	0.19%
2026-08-27	23.36	23.51	0.05	0.21%	23.22	23.65	4719	1106	0.34%
2026-08-26	23.45	23.46	0.10	0.43%	23.13	23.62	3446	807	0.25%
2026-08-25	23.30	23.36	0.19	0.82%	22.55	23.60	6520	1512	0.48%
2026-08-24	23.35	23.17	-0.38	-1.61%	22.55	23.79	8058	1853	0.59%
2026-08-21	23.20	23.55	0.13	0.56%	22.89	23.55	3530	820	0.26%
2026-08-20	22.88	23.42	0.71	3.13%	22.88	23.60	4015	938	0.29%
2026-08-19	23.51	22.71	-1.05	-4.42%	22.61	23.96	5301	1221	0.39%
2026-08-18	24.17	23.76	-0.31	-1.29%	23.63	24.18	3732	888	0.27%
2026-08-17	23.80	24.07	0.16	0.67%	23.70	24.19	4947	1184	0.36%
2026-08-14	24.31	23.91	-0.38	-1.56%	23.64	24.55	6277	1504	0.46%
2026-08-13	23.56	24.29	0.65	2.75%	23.42	24.50	8033	1937	0.59%
2026-08-12	23.13	23.64	0.29	1.24%	23.13	23.78	5097	1202	0.37%
2026-08-11	24.33	23.35	-0.90	-3.71%	23.33	24.33	8921	2110	0.65%
2026-08-10	22.46	24.25	1.99	8.94%	22.07	24.99	19087	4534	1.39%
2026-08-07	21.81	22.26	0.44	2.02%	21.48	22.45	6342	1397	0.46%
2026-08-06	21.72	21.82	-0.14	-0.64%	21.40	22.09	3173	690	0.23%
2026-08-05	21.97	21.96	-0.08	-0.36%	21.81	22.24	4083	899	0.30%
2026-08-04	21.58	22.04	0.64	2.99%	21.40	22.25	5924	1299	0.43%
2026-08-03	21.31	21.40	0.22	1.04%	21.01	21.47	3757	798	0.27%
2026-07-31	20.71	21.18	0.32	1.53%	20.71	21.28	3730	788	0.27%
2026-07-30	21.08	20.86	-0.12	-0.57%	20.58	21.37	3360	704	0.25%
2026-07-29	20.47	20.98	0.38	1.84%	20.47	20.98	3288	683	0.24%
2026-07-28	20.82	20.60	-0.28	-1.34%	20.58	21.03	2804	582	0.20%
2026-07-27	20.20	20.88	0.67	3.32%	20.01	20.92	5222	1077	0.38%
2026-07-24	20.47	20.21	-0.52	-2.51%	20.06	20.73	3839	780	0.28%
2026-07-23	20.10	20.73	0.54	2.67%	20.04	20.73	5906	1205	0.43%
2026-07-22	20.50	20.19	-0.46	-2.23%	20.02	20.99	6251	1276	0.46%
2026-07-21	21.00	20.65	-0.34	-1.62%	19.60	21.13	10934	2216	0.80%
2026-07-20	21.99	20.99	-0.82	-3.76%	20.80	22.08	12293	2610	0.90%
2026-07-17	22.51	21.81	-0.89	-3.92%	21.72	23.39	12086	2719	0.88%
2026-07-16	22.07	22.70	0.63	2.85%	21.76	22.76	8786	1968	0.64%
2026-07-15	21.66	22.07	0.37	1.71%	21.60	22.10	6136	1344	0.45%
2026-07-14	21.14	21.70	0.48	2.26%	21.12	21.75	5738	1230	0.42%
2026-07-13	22.00	21.22	-0.78	-3.55%	21.10	22.28	6899	1487	0.50%
2026-07-10	21.43	22.00	0.57	2.66%	21.05	22.47	8397	1845	0.61%
2026-07-09	21.46	21.43	0.10	0.47%	20.93	21.46	4561	968	0.33%
2026-07-08	21.73	21.33	-0.35	-1.61%	21.13	21.73	5044	1076	0.37%
2026-07-07	21.97	21.68	-0.46	-2.08%	21.60	22.16	5099	1111	0.37%
2026-07-06	21.87	22.14	0.38	1.75%	21.07	22.84	12908	2831	0.94%
2026-07-03	21.51	21.76	0.38	1.78%	21.14	22.02	5115	1110	0.37%
2026-07-02	21.41	21.38	0.10	0.47%	21.26	21.84	6710	1442	0.49%
2026-07-01	20.92	21.28	0.36	1.72%	20.72	21.65	5863	1250	0.43%
2026-06-30	20.73	20.92	0.09	0.43%	20.50	20.97	5566	1156	0.41%
2026-06-29	20.70	20.83	0.09	0.43%	20.00	21.01	7900	1623	0.58%
2026-06-26	21.32	20.74	-0.32	-1.52%	20.39	21.32	7641	1589	0.56%
2026-06-25	22.06	21.27	-0.79	-3.58%	21.05	22.06	8065	1718	0.59%
2026-06-24	22.58	22.06	-0.50	-2.22%	21.71	22.68	8159	1801	0.60%
2026-06-23	22.41	22.56	0.22	0.98%	22.08	22.99	8882	2010	0.65%
2026-06-22	22.87	22.34	-0.53	-2.32%	21.51	22.87	15017	3320	1.10%
2026-06-18	22.88	22.87	0.12	0.53%	22.29	23.37	13021	2982	0.95%
2026-06-17	22.08	22.75	0.33	1.47%	22.02	22.97	11041	2496	0.81%
2026-06-16	22.37	22.42	0.29	1.31%	21.23	22.69	17848	3942	1.30%
2026-06-15	20.90	22.13	1.47	7.12%	20.59	22.36	18939	4120	1.38%
2026-06-12	20.49	20.66	0.17	0.83%	20.02	20.83	7065	1448	0.52%
2026-06-11	20.13	20.49	0.07	0.34%	20.00	20.70	5789	1176	0.42%
2026-06-10	20.98	20.42	-0.39	-1.87%	20.19	20.98	5278	1080	0.38%
2026-06-09	21.12	20.81	-0.21	-1.00%	20.73	21.28	5909	1236	0.43%