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
2026-05-06	31.27	31.82	0.69	2.22%	31.27	32.18	23229	7407	2.02%
2026-04-30	30.63	31.13	0.65	2.13%	30.33	31.28	15808	4902	1.37%
2026-04-29	30.13	30.48	0.35	1.16%	29.83	30.72	11320	3445	0.98%
2026-04-28	30.91	30.13	-0.97	-3.12%	30.09	31.19	14256	4355	1.24%
2026-04-27	30.68	31.10	0.71	2.34%	30.34	31.22	16740	5179	1.45%
2026-04-24	29.60	30.39	0.78	2.63%	29.54	30.74	13294	4007	1.15%
2026-04-23	30.09	29.61	-0.65	-2.15%	29.41	30.46	10368	3099	0.90%
2026-04-22	29.64	30.26	0.36	1.20%	29.55	30.35	9642	2899	0.84%
2026-04-21	30.20	29.90	-0.52	-1.71%	29.30	30.58	11842	3523	1.03%
2026-04-20	30.80	30.42	-0.43	-1.39%	30.34	30.95	11013	3368	0.96%
2026-04-17	30.99	30.85	-0.01	-0.03%	30.46	30.99	7582	2326	0.66%
2026-04-16	30.69	30.86	0.32	1.05%	30.06	30.94	7980	2451	0.69%
2026-04-15	30.98	30.54	0.02	0.07%	30.43	30.98	7567	2319	0.66%
2026-04-14	31.31	30.52	0.19	0.63%	30.20	31.40	6478	1981	0.56%
2026-04-13	30.55	30.33	-0.22	-0.72%	30.01	30.75	6647	2024	0.58%
2026-04-10	30.17	30.55	0.51	1.70%	30.17	31.09	9454	2910	0.82%
2026-04-09	30.36	30.04	-0.33	-1.09%	30.03	30.52	8469	2564	0.74%
2026-04-08	29.22	30.37	1.59	5.52%	29.22	30.45	11164	3340	0.97%
2026-04-07	28.79	28.78	-0.23	-0.79%	28.44	29.07	13162	3773	1.14%
2026-04-03	29.18	29.01	-0.18	-0.62%	28.75	29.50	11160	3231	0.97%
2026-04-02	29.28	29.19	-0.30	-1.02%	28.80	29.67	8777	2565	0.76%
2026-04-01	29.28	29.49	0.74	2.57%	29.05	29.56	9261	2720	0.80%
2026-03-31	29.34	28.75	-0.90	-3.04%	28.75	29.84	8858	2580	0.77%
2026-03-30	28.84	29.65	0.22	0.75%	28.84	29.91	13459	3975	1.17%
2026-03-27	29.00	29.43	0.08	0.27%	28.86	29.61	7742	2269	0.67%
2026-03-26	30.57	29.35	-1.08	-3.55%	29.20	30.57	7425	2207	0.64%
2026-03-25	30.15	30.43	0.38	1.26%	30.15	30.69	9375	2850	0.81%
2026-03-24	29.59	30.05	0.68	2.32%	28.90	30.11	15213	4476	1.32%
2026-03-23	30.16	29.37	-1.63	-5.26%	28.80	30.71	22699	6729	1.97%
2026-03-20	31.49	31.00	-0.50	-1.59%	30.61	31.91	18691	5876	1.62%
2026-03-19	31.82	31.50	-0.42	-1.32%	31.31	32.26	12896	4098	1.12%
2026-03-18	31.14	31.92	1.00	3.23%	30.97	32.04	9214	2900	0.80%
2026-03-17	31.80	30.92	-0.88	-2.77%	30.92	31.95	9650	3027	0.84%
2026-03-16	31.25	31.80	0.51	1.63%	31.00	31.80	7652	2401	0.66%
2026-03-13	31.41	31.29	-0.15	-0.48%	31.00	31.84	8719	2741	0.76%
2026-03-12	32.04	31.44	-0.56	-1.75%	31.23	32.10	7976	2521	0.69%
2026-03-11	32.23	32.00	-0.23	-0.71%	31.60	32.69	10209	3288	0.89%
2026-03-10	31.81	32.23	0.72	2.28%	31.76	32.75	16697	5403	1.45%
2026-03-09	31.22	31.51	0.02	0.06%	30.41	31.66	11752	3640	1.02%
2026-03-06	30.35	31.49	0.86	2.81%	30.35	31.67	10870	3393	0.94%
2026-03-05	30.29	30.63	0.77	2.58%	30.29	31.15	14981	4603	1.30%
2026-03-04	29.97	29.86	-0.35	-1.16%	29.22	30.46	10424	3128	0.91%
2026-03-03	31.67	30.21	-1.52	-4.79%	30.18	32.11	15723	4861	1.37%
2026-03-02	33.07	31.73	-1.93	-5.73%	31.67	33.25	16656	5371	1.45%
2026-02-27	33.64	33.66	0.09	0.27%	33.15	33.75	11940	4001	1.04%
2026-02-26	33.18	33.57	0.47	1.42%	32.80	33.83	12916	4299	1.12%
2026-02-25	33.30	33.10	0.12	0.36%	32.66	33.30	11312	3731	0.98%
2026-02-24	33.10	32.98	-0.04	-0.12%	32.67	33.27	12269	4050	1.07%
2026-02-13	32.74	33.02	0.08	0.24%	32.74	33.64	8531	2833	0.74%
2026-02-12	32.81	32.94	0.52	1.60%	32.43	32.98	9887	3243	0.86%
2026-02-11	32.50	32.42	-0.08	-0.25%	32.35	32.76	6332	2061	0.55%
2026-02-10	32.79	32.50	-0.13	-0.40%	32.34	32.81	11349	3694	0.99%
2026-02-09	32.49	32.63	0.53	1.65%	32.30	32.71	9563	3109	0.83%
2026-02-06	32.10	32.10	-0.35	-1.08%	32.01	32.70	7585	2457	0.66%
2026-02-05	32.52	32.45	-0.13	-0.40%	32.10	32.66	10262	3321	0.89%
2026-02-04	33.01	32.58	-0.62	-1.87%	32.38	33.16	13222	4325	1.15%
2026-02-03	32.80	33.20	0.85	2.63%	32.54	33.39	16540	5464	1.44%
2026-02-02	33.64	32.35	-1.32	-3.92%	32.23	33.64	19673	6427	1.71%
2026-01-30	33.02	33.67	0.30	0.90%	32.45	33.97	19734	6574	1.71%
2026-01-29	35.03	33.37	-1.73	-4.93%	33.10	35.42	27383	9312	2.38%
2026-01-28	34.21	35.10	0.90	2.63%	33.73	35.79	38455	13443	3.34%
2026-01-27	32.32	34.20	1.57	4.81%	31.53	34.50	37049	12387	3.22%