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
2025-08-01	30.46	30.57	0.11	0.36%	30.30	30.93	10157	3106	1.77%
2025-07-31	31.02	30.46	-0.56	-1.81%	30.20	31.30	15435	4744	2.69%
2025-07-30	31.19	31.02	-0.17	-0.55%	30.57	31.31	12505	3873	2.18%
2025-07-29	31.01	31.19	0.14	0.45%	30.90	31.27	9778	3039	1.71%
2025-07-28	31.01	31.05	0.15	0.49%	30.71	31.08	9606	2969	1.68%
2025-07-25	30.59	30.90	0.31	1.01%	30.53	30.96	14333	4408	2.50%
2025-07-24	30.54	30.59	0.21	0.69%	30.32	30.76	12386	3777	2.16%
2025-07-23	30.31	30.38	-0.01	-0.03%	30.20	30.55	9162	2785	1.60%
2025-07-22	30.54	30.39	-0.15	-0.49%	30.21	30.72	10260	3122	1.79%
2025-07-21	30.00	30.54	0.50	1.66%	29.86	30.61	10321	3133	1.80%
2025-07-18	30.12	30.04	-0.08	-0.27%	29.81	30.33	7191	2158	1.25%
2025-07-17	29.87	30.12	0.28	0.94%	29.65	30.37	15606	4692	2.72%
2025-07-16	29.31	29.84	0.59	2.02%	29.20	29.93	13058	3883	2.28%
2025-07-15	29.51	29.25	-0.42	-1.42%	28.91	29.81	9031	2635	1.58%
2025-07-14	29.58	29.67	0.19	0.64%	29.34	29.70	6468	1913	1.13%
2025-07-11	29.60	29.48	0.07	0.24%	29.22	29.68	6539	1930	1.14%
2025-07-10	29.47	29.41	0.09	0.31%	29.18	29.53	5521	1621	0.96%
2025-07-09	29.37	29.32	-0.24	-0.81%	29.20	29.69	7588	2232	1.32%
2025-07-08	29.33	29.56	0.43	1.48%	29.02	29.60	7500	2207	1.31%
2025-07-07	29.05	29.13	-0.02	-0.07%	28.90	29.25	4771	1388	0.83%
2025-07-04	29.42	29.15	-0.41	-1.39%	29.00	29.84	6134	1794	1.07%
2025-07-03	29.57	29.56	-0.02	-0.07%	29.37	29.73	6897	2038	1.20%
2025-07-02	29.91	29.58	-0.26	-0.87%	29.29	29.91	9193	2709	1.60%
2025-07-01	29.77	29.84	0.15	0.51%	29.43	30.00	10140	3017	1.77%
2025-06-30	29.25	29.69	0.51	1.75%	29.25	29.81	10178	3017	1.78%
2025-06-27	28.93	29.18	0.36	1.25%	28.89	29.70	9505	2779	1.66%
2025-06-26	29.22	28.82	-0.27	-0.93%	28.79	29.23	7611	2209	1.33%
2025-06-25	29.10	29.09	0.04	0.14%	28.70	29.19	10171	2949	1.77%
2025-06-24	28.54	29.05	0.56	1.97%	28.42	29.07	10072	2908	1.76%
2025-06-23	27.90	28.49	0.54	1.93%	27.69	28.50	7385	2088	1.29%
2025-06-20	28.22	27.95	-0.28	-0.99%	27.90	28.65	5538	1564	0.97%
2025-06-19	28.41	28.23	-0.17	-0.60%	28.10	28.84	8425	2400	1.47%
2025-06-18	28.29	28.40	0.19	0.67%	28.05	28.47	6442	1822	1.12%
2025-06-17	27.89	28.21	0.18	0.64%	27.86	28.30	5105	1434	0.89%
2025-06-16	27.57	28.03	0.44	1.59%	27.52	28.20	6299	1768	1.10%
2025-06-13	27.82	27.59	-0.31	-1.11%	27.44	28.02	6852	1896	1.20%
2025-06-12	27.68	27.90	0.00	0.00%	27.68	28.27	4197	1171	0.73%
2025-06-11	27.90	27.90	0.15	0.54%	27.60	28.18	4484	1256	0.78%
2025-06-10	28.40	27.75	-0.49	-1.74%	27.50	28.40	5336	1485	0.93%
2025-06-09	28.00	28.24	0.14	0.50%	28.00	28.36	6741	1900	1.18%
2025-06-06	27.99	28.10	0.10	0.36%	27.72	28.16	6256	1748	1.09%
2025-06-05	27.60	28.00	0.53	1.93%	27.48	28.12	7919	2203	1.38%
2025-06-04	27.24	27.47	0.23	0.84%	27.21	27.62	4848	1330	0.85%
2025-06-03	27.02	27.24	0.28	1.04%	26.90	27.40	5545	1511	0.97%
2025-05-30	27.82	26.96	-0.89	-3.20%	26.94	27.82	8871	2412	1.55%
2025-05-29	27.50	27.85	0.48	1.75%	27.44	28.00	6049	1682	1.06%
2025-05-28	27.30	27.37	-0.38	-1.37%	27.30	27.95	5886	1622	1.03%
2025-05-27	27.67	27.75	0.08	0.29%	27.24	27.77	6613	1816	1.15%
2025-05-26	27.80	27.67	-0.01	-0.04%	27.38	27.90	5849	1618	1.02%
2025-05-23	28.20	27.68	-0.51	-1.81%	27.59	28.27	7548	2109	1.32%
2025-05-22	28.75	28.19	-0.81	-2.79%	28.16	29.14	9263	2653	1.62%
2025-05-21	28.49	29.00	0.50	1.75%	28.30	29.30	19269	5566	3.36%
2025-05-20	28.36	28.50	0.24	0.85%	28.12	28.60	8504	2414	1.48%
2025-05-19	27.55	28.26	0.48	1.73%	27.55	28.32	13410	3750	2.34%
2025-05-16	27.43	27.78	0.33	1.20%	27.21	27.87	9452	2616	1.65%
2025-05-15	27.84	27.45	-0.33	-1.19%	27.43	28.07	6820	1877	1.20%
2025-05-14	27.85	27.78	-0.03	-0.11%	27.52	28.09	7809	2166	1.38%
2025-05-13	28.00	27.81	-0.05	-0.18%	27.72	28.28	7547	2108	1.33%
2025-05-12	27.55	27.86	0.33	1.20%	27.55	28.14	8564	2386	1.51%
2025-05-09	28.19	27.53	-0.66	-2.34%	27.43	28.37	8564	2366	1.51%
2025-05-08	27.80	28.19	0.35	1.26%	27.59	28.31	7879	2216	1.39%
2025-05-07	28.26	27.84	-0.14	-0.50%	27.60	28.53	11186	3133	1.97%
2025-05-06	27.80	27.98	0.48	1.75%	27.50	28.05	12806	3574	2.26%
2025-04-30	27.23	27.50	0.26	0.95%	27.13	27.72	8383	2312	1.48%
2025-04-29	26.80	27.24	0.44	1.64%	26.52	27.36	6795	1843	1.20%
2025-04-28	26.96	26.80	-0.08	-0.30%	26.36	27.00	7692	2054	1.36%
2025-04-25	27.20	26.88	-0.16	-0.59%	26.88	27.35	8222	2226	1.45%
2025-04-24	27.76	27.04	-0.65	-2.35%	26.83	27.76	9492	2583	1.67%