钜泉科技 (688391) - 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
2026-08-25	24.94	25.39	0.43	1.72%	24.38	25.48	9668	2419	0.84%
2026-08-24	25.67	24.96	-0.71	-2.77%	24.52	25.67	12689	3162	1.10%
2026-08-21	25.53	25.67	0.18	0.71%	25.03	25.80	10132	2578	0.88%
2026-08-20	25.02	25.49	0.59	2.37%	24.92	25.79	12631	3216	1.09%
2026-08-19	26.00	24.90	-1.42	-5.40%	24.72	26.10	16478	4161	1.43%
2026-08-18	26.59	26.32	-0.40	-1.50%	26.01	26.87	13245	3486	1.15%
2026-08-17	25.72	26.72	0.87	3.37%	25.72	26.79	16525	4360	1.43%
2026-08-14	25.49	25.85	0.30	1.17%	25.40	25.99	9546	2463	0.83%
2026-08-13	26.13	25.55	-0.45	-1.73%	25.52	26.29	11849	3067	1.03%
2026-08-12	26.03	26.00	0.05	0.19%	25.81	26.25	10822	2820	0.94%
2026-08-11	26.11	25.95	-0.07	-0.27%	25.59	26.27	8421	2182	0.73%
2026-08-10	25.95	26.02	0.18	0.70%	25.53	26.05	10775	2781	0.93%
2026-08-07	25.49	25.84	0.37	1.45%	25.09	25.90	16023	4097	1.39%
2026-08-06	25.26	25.47	0.02	0.08%	25.07	25.87	16376	4171	1.42%
2026-08-05	25.25	25.45	0.27	1.07%	25.06	25.65	19253	4889	1.67%
2026-08-04	24.69	25.18	0.80	3.28%	24.40	25.40	18903	4713	1.64%
2026-08-03	24.15	24.38	0.07	0.29%	23.90	24.52	13150	3190	1.14%
2026-07-31	24.13	24.31	0.87	3.71%	24.12	25.00	21383	5219	1.85%
2026-07-30	23.80	23.44	-0.56	-2.33%	23.17	23.93	14033	3305	1.21%
2026-07-29	23.50	24.00	0.51	2.17%	23.25	24.08	13307	3153	1.15%
2026-07-28	23.30	23.49	-0.33	-1.39%	23.30	23.99	12188	2887	1.05%
2026-07-27	23.26	23.82	0.50	2.14%	22.60	23.82	14094	3303	1.22%
2026-07-24	23.50	23.32	-0.23	-0.98%	23.10	23.78	12543	2940	1.09%
2026-07-23	23.86	23.55	-0.29	-1.22%	23.10	24.00	15464	3640	1.34%
2026-07-22	24.21	23.84	-0.56	-2.30%	23.74	25.07	21251	5188	1.84%
2026-07-21	24.01	24.40	0.99	4.23%	22.50	24.44	25931	6138	2.24%
2026-07-20	25.30	23.41	-1.61	-6.43%	23.02	25.94	27454	6653	2.38%
2026-07-17	27.83	25.02	-2.95	-10.55%	25.00	27.99	35687	9395	3.09%
2026-07-16	29.98	27.97	-1.87	-6.27%	27.80	30.17	29914	8625	2.59%
2026-07-15	30.70	29.84	-0.91	-2.96%	29.34	31.40	22266	6704	1.93%
2026-07-14	31.39	30.75	-1.03	-3.24%	29.22	32.08	29321	9000	2.54%
2026-07-13	33.90	31.78	-2.51	-7.32%	31.45	34.38	27348	9005	2.37%
2026-07-10	34.61	34.29	-0.70	-2.00%	34.22	36.49	38176	13560	3.30%
2026-07-09	34.07	34.99	1.21	3.58%	32.75	35.10	31805	10814	2.75%
2026-07-08	34.60	33.78	-0.74	-2.14%	32.31	34.78	23802	8029	2.06%
2026-07-07	34.80	34.52	-0.43	-1.23%	33.56	35.55	30871	10695	2.67%
2026-07-06	34.27	34.95	0.74	2.16%	32.80	35.60	36675	12564	3.17%
2026-07-03	35.70	34.21	-1.79	-4.97%	34.05	36.18	33418	11644	2.89%
2026-07-02	34.97	36.00	0.43	1.21%	34.20	37.29	45915	16646	3.97%
2026-07-01	35.30	35.57	-0.30	-0.84%	35.10	37.20	42922	15502	3.71%
2026-06-30	32.99	35.87	2.59	7.78%	32.50	36.23	38398	13508	3.32%
2026-06-29	33.75	33.28	-0.46	-1.36%	31.02	34.50	32372	10525	2.80%
2026-06-26	34.45	33.74	-0.78	-2.26%	33.50	34.89	23664	8080	2.05%
2026-06-25	34.84	34.52	-0.19	-0.55%	34.04	35.14	24667	8538	2.13%
2026-06-24	33.62	34.71	0.64	1.88%	33.29	35.16	27647	9467	2.39%
2026-06-23	32.60	34.07	1.12	3.40%	32.30	34.97	32511	11057	2.81%
2026-06-22	33.24	32.95	-0.13	-0.39%	31.63	33.77	25970	8449	2.25%
2026-06-18	33.01	33.08	-0.11	-0.33%	32.60	33.26	18499	6113	1.60%
2026-06-17	32.25	33.49	1.06	3.27%	32.06	33.56	22295	7386	1.93%
2026-06-16	31.69	32.43	0.76	2.40%	31.18	32.91	19146	6113	1.66%
2026-06-15	29.50	31.67	2.18	7.39%	29.50	31.79	25199	7859	2.18%
2026-06-12	30.00	29.49	-0.04	-0.14%	29.39	30.98	16996	5132	1.47%
2026-06-11	29.31	29.53	-0.29	-0.97%	28.71	29.82	11737	3433	1.02%
2026-06-10	29.70	29.82	-0.10	-0.33%	29.10	30.89	16235	4844	1.40%
2026-06-09	29.00	29.92	0.96	3.31%	28.73	30.08	15808	4685	1.37%
2026-06-08	29.23	28.96	-1.70	-5.54%	28.63	30.50	20569	6029	1.78%
2026-06-05	30.24	30.66	0.41	1.36%	28.67	31.69	27770	8364	2.40%
2026-06-04	30.40	30.25	-0.43	-1.40%	30.13	30.94	13056	3977	1.13%
2026-06-03	30.06	30.68	0.45	1.49%	30.06	31.22	19872	6098	1.73%
2026-06-02	30.76	30.23	-0.67	-2.17%	29.83	31.20	22331	6781	1.94%
2026-06-01	31.26	30.90	-0.32	-1.02%	30.22	31.39	27526	8488	2.39%
2026-05-29	34.73	31.22	-3.23	-9.38%	30.91	34.73	42869	13799	3.72%
2026-05-28	33.43	34.45	0.83	2.47%	33.06	34.73	31532	10750	2.74%
2026-05-27	33.83	33.62	-0.33	-0.97%	33.37	34.68	25013	8492	2.17%
2026-05-26	34.60	33.95	-0.72	-2.08%	33.10	34.60	32034	10748	2.78%
2026-05-25	33.62	34.67	1.38	4.15%	33.15	34.75	37456	12832	3.25%
2026-05-22	32.47	33.29	0.89	2.75%	32.28	33.53	22916	7538	1.99%
2026-05-21	34.65	32.40	-1.96	-5.70%	32.00	34.90	37283	12467	3.24%
2026-05-20	33.98	34.36	0.29	0.85%	33.52	34.64	27802	9532	2.41%
2026-05-19	33.00	34.07	0.74	2.22%	32.54	34.13	24889	8293	2.16%
2026-05-18	32.87	33.33	0.46	1.40%	32.60	33.78	21262	7080	1.85%