震有科技 (688418) - 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
2026-04-30	42.01	47.03	4.58	10.79%	42.00	47.89	142525	66067	7.40%
2026-04-29	41.47	42.45	0.64	1.53%	41.10	43.20	56559	23942	2.94%
2026-04-28	44.68	41.81	-2.87	-6.42%	41.67	44.85	84128	35969	4.37%
2026-04-27	44.73	44.68	-0.27	-0.60%	43.50	45.21	60311	26851	3.13%
2026-04-24	46.45	44.95	-1.74	-3.73%	43.46	46.45	114350	51042	5.94%
2026-04-23	50.40	46.69	-4.15	-8.16%	46.60	50.40	131364	62807	6.82%
2026-04-22	50.06	50.84	-0.16	-0.31%	49.51	51.80	106248	53596	5.52%
2026-04-21	49.03	51.00	1.55	3.13%	48.78	51.15	103115	51851	5.36%
2026-04-20	48.39	49.45	1.78	3.73%	47.72	49.88	125379	61433	6.51%
2026-04-17	47.01	47.67	0.07	0.15%	47.00	48.25	78135	37304	4.06%
2026-04-16	47.48	47.60	0.40	0.85%	46.20	47.90	84906	39929	4.41%
2026-04-15	48.65	47.20	-0.60	-1.26%	46.88	49.50	128675	61938	6.68%
2026-04-14	43.00	47.80	5.09	11.92%	42.40	48.66	165444	76290	8.59%
2026-04-13	41.00	42.71	1.83	4.48%	40.63	43.59	89344	38062	4.64%
2026-04-10	42.60	40.88	-1.01	-2.41%	40.86	42.99	54573	22719	2.83%
2026-04-09	41.93	41.89	-0.19	-0.45%	40.95	42.58	48113	20128	2.50%
2026-04-08	40.26	42.08	2.98	7.62%	40.20	42.16	76563	31769	3.98%
2026-04-07	39.88	39.10	-0.30	-0.76%	38.82	39.88	28828	11336	1.50%
2026-04-03	39.99	39.40	-0.27	-0.68%	39.00	40.79	39449	15672	2.05%
2026-04-02	40.82	39.67	-1.41	-3.43%	39.40	41.27	44189	17750	2.29%
2026-04-01	42.20	41.08	-0.34	-0.82%	40.68	42.50	51166	21098	2.66%
2026-03-31	41.36	41.42	-0.34	-0.81%	41.36	42.91	70373	29595	3.65%
2026-03-30	40.86	41.76	0.34	0.82%	40.84	42.45	70711	29490	3.67%
2026-03-27	39.31	41.42	1.85	4.68%	38.20	42.17	69323	28183	3.60%
2026-03-26	40.59	39.57	-0.61	-1.52%	38.57	40.81	49353	19538	2.56%
2026-03-25	39.87	40.18	0.56	1.41%	39.67	40.98	45323	18273	2.35%
2026-03-24	39.00	39.62	1.70	4.48%	37.31	39.85	74290	28614	3.86%
2026-03-23	38.30	37.92	-1.09	-2.79%	37.71	40.22	70762	27610	3.67%
2026-03-20	40.78	39.01	-1.67	-4.11%	39.01	41.50	50289	20174	2.61%
2026-03-19	41.55	40.68	-1.57	-3.72%	40.44	41.98	54423	22396	2.83%
2026-03-18	40.00	42.25	2.69	6.80%	39.39	42.45	69227	28351	3.60%
2026-03-17	41.08	39.56	-1.25	-3.06%	39.44	41.50	43950	17719	2.28%
2026-03-16	40.80	40.81	0.57	1.42%	39.93	41.16	47528	19253	2.47%
2026-03-13	41.20	40.24	-1.54	-3.69%	40.15	41.88	54933	22363	2.85%
2026-03-12	41.73	41.78	-0.44	-1.04%	41.41	42.64	61622	25827	3.20%
2026-03-11	42.89	42.22	-0.73	-1.70%	42.13	43.86	64110	27520	3.33%
2026-03-10	42.57	42.95	0.34	0.80%	42.51	43.68	74091	31861	3.85%
2026-03-09	40.65	42.61	1.31	3.17%	39.81	42.88	105517	43675	5.48%
2026-03-06	39.01	41.30	1.76	4.45%	38.80	42.56	84626	34766	4.39%
2026-03-05	39.33	39.54	1.11	2.89%	39.01	40.30	67157	26595	3.49%
2026-03-04	37.95	38.43	0.11	0.29%	37.95	39.39	59741	23135	3.10%
2026-03-03	41.82	38.32	-3.86	-9.15%	38.12	42.21	116446	46253	6.05%
2026-03-02	41.73	42.18	-0.79	-1.84%	41.73	43.80	121452	51654	6.31%
2026-02-27	40.69	42.97	2.08	5.09%	40.35	44.01	137306	58675	7.13%
2026-02-26	40.20	40.89	0.47	1.16%	40.00	41.28	83865	34165	4.36%
2026-02-25	40.20	40.42	0.48	1.20%	39.51	40.48	69174	27690	3.59%
2026-02-24	39.86	39.94	0.12	0.30%	39.11	40.36	63461	25247	3.30%
2026-02-13	40.15	39.82	-0.38	-0.95%	39.80	40.69	58428	23514	3.03%
2026-02-12	41.07	40.20	-1.03	-2.50%	40.11	41.88	83224	33781	4.32%
2026-02-11	41.01	41.23	0.19	0.46%	40.79	42.55	105148	43801	5.46%
2026-02-10	40.10	41.04	0.74	1.84%	40.10	41.59	199402	81520	10.36%
2026-02-09	45.66	40.30	-4.36	-9.76%	40.01	45.90	265645	113419	13.80%
2026-02-06	45.00	44.66	-0.88	-1.93%	44.08	46.73	101016	45429	5.25%
2026-02-05	44.58	45.54	0.03	0.07%	44.37	47.20	134773	62476	7.00%
2026-02-04	44.78	45.51	-0.07	-0.15%	44.45	46.40	89302	40529	4.64%
2026-02-03	44.12	45.58	1.91	4.37%	43.52	46.20	118928	53854	6.18%
2026-02-02	44.05	43.67	-0.45	-1.02%	43.50	45.40	87316	38657	4.53%
2026-01-30	45.01	44.12	-0.97	-2.15%	43.29	45.64	110655	48694	5.75%
2026-01-29	46.18	45.09	-1.45	-3.12%	44.95	47.20	107535	49425	5.58%
2026-01-28	47.15	46.54	-0.39	-0.83%	45.63	48.00	103286	48076	5.36%
2026-01-27	47.47	46.93	-0.77	-1.61%	45.61	48.42	149503	69687	7.76%
2026-01-26	52.94	47.70	-6.78	-12.44%	47.15	53.98	225564	111891	11.71%