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
2026-03-20	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%
2026-01-26	33.02	32.63	-0.37	-1.12%	32.22	33.30	16206	5296	1.41%
2026-01-23	33.06	33.00	0.10	0.30%	32.73	33.10	13494	4440	1.17%
2026-01-22	32.93	32.90	0.11	0.34%	32.51	33.16	13590	4463	1.18%
2026-01-21	32.08	32.79	0.53	1.64%	31.82	32.95	18433	6016	1.60%
2026-01-20	32.44	32.26	-0.18	-0.55%	32.05	32.89	17361	5631	1.51%
2026-01-19	32.18	32.44	0.25	0.78%	31.62	32.64	17170	5533	1.49%
2026-01-16	31.96	32.19	0.54	1.71%	31.84	33.45	30623	9952	2.66%
2026-01-15	30.80	31.65	0.85	2.76%	30.60	31.72	17088	5337	1.48%
2026-01-14	30.61	30.80	0.16	0.52%	30.27	31.28	17241	5318	1.50%
2026-01-13	30.99	30.64	-0.21	-0.68%	30.55	31.07	17738	5469	1.54%
2026-01-12	30.32	30.85	0.68	2.25%	30.31	30.98	20645	6339	1.79%
2026-01-09	30.22	30.17	-0.05	-0.17%	29.80	30.53	19390	5839	1.68%
2026-01-08	29.83	30.22	0.21	0.70%	29.83	30.53	15059	4570	1.31%
2026-01-07	29.81	30.01	0.23	0.77%	29.50	30.18	14438	4320	1.25%
2026-01-06	29.33	29.78	0.54	1.85%	29.00	29.86	19491	5750	1.69%
2026-01-05	28.35	29.24	0.91	3.21%	28.35	29.36	16429	4765	1.43%
2025-12-31	28.58	28.33	-0.06	-0.21%	28.00	28.63	7878	2225	0.68%
2025-12-30	28.43	28.39	-0.19	-0.66%	28.33	28.60	7126	2026	0.62%
2025-12-29	28.49	28.58	0.09	0.32%	28.25	28.95	8738	2491	0.76%
2025-12-26	28.60	28.49	-0.11	-0.38%	28.33	28.79	9582	2734	0.83%
2025-12-25	28.33	28.60	0.34	1.20%	28.16	28.62	9835	2796	0.85%
2025-12-24	28.07	28.26	0.30	1.07%	27.80	28.33	8377	2361	0.73%
2025-12-23	28.39	27.96	-0.35	-1.24%	27.80	28.45	9414	2639	0.82%
2025-12-22	28.08	28.31	0.21	0.75%	28.08	28.58	10809	3067	0.94%
2025-12-19	28.15	28.10	0.03	0.11%	28.00	28.33	9120	2563	0.79%
2025-12-18	27.57	28.07	0.31	1.12%	27.56	28.22	11341	3181	0.98%
2025-12-17	27.63	27.76	0.15	0.54%	27.14	27.86	9813	2689	0.85%
2025-12-16	27.87	27.61	-0.26	-0.93%	27.40	27.94	8707	2406	0.76%
2025-12-15	28.08	27.87	-0.38	-1.35%	27.75	28.27	12204	3414	1.06%
2025-12-12	28.51	28.25	-0.34	-1.19%	28.25	28.88	11259	3215	0.98%