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
2026-06-22	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%
2026-05-15	33.20	32.87	-0.43	-1.29%	32.52	33.74	21531	7120	1.87%
2026-05-14	33.37	33.30	0.18	0.54%	33.12	34.00	26309	8848	2.28%
2026-05-13	32.66	33.12	0.46	1.41%	32.22	33.65	18812	6210	1.63%
2026-05-12	32.99	32.66	-0.33	-1.00%	32.20	33.00	18483	6034	1.60%
2026-05-11	33.16	32.99	0.15	0.46%	32.72	33.38	20152	6653	1.75%
2026-05-08	32.25	32.84	0.42	1.30%	32.08	33.04	22420	7307	1.95%
2026-05-07	31.80	32.42	0.60	1.89%	31.61	32.79	22094	7146	1.92%
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%