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
2026-08-20	33.00	32.61	-0.35	-1.06%	32.20	33.61	44922	14761	2.33%
2026-08-19	38.38	32.96	-4.39	-11.75%	32.71	38.90	94296	32490	4.90%
2026-08-18	36.82	37.35	0.49	1.33%	36.45	37.81	40923	15204	2.13%
2026-08-17	37.50	36.86	0.02	0.05%	36.02	37.50	47239	17235	2.45%
2026-08-14	36.91	36.84	0.12	0.33%	35.76	37.64	39795	14589	2.07%
2026-08-13	38.28	36.72	-1.59	-4.15%	36.66	38.89	31962	12055	1.66%
2026-08-12	38.40	38.31	0.24	0.63%	37.42	39.00	44132	16776	2.29%
2026-08-11	35.20	38.07	1.69	4.65%	34.89	38.64	69871	25838	3.63%
2026-08-10	37.77	36.38	-1.36	-3.60%	35.07	37.80	67166	24131	3.49%
2026-08-07	37.00	37.74	0.76	2.06%	36.37	37.85	31299	11670	1.63%
2026-08-06	36.30	36.98	0.50	1.37%	35.86	38.06	40111	14875	2.08%
2026-08-05	35.40	36.48	1.05	2.96%	35.00	36.85	50246	18123	2.61%
2026-08-04	32.00	35.43	3.85	12.19%	31.71	36.00	61127	20951	3.17%
2026-08-03	31.01	31.58	0.48	1.54%	30.86	32.51	47814	15181	2.48%
2026-07-31	30.63	31.10	1.66	5.64%	30.63	32.06	56900	17824	2.96%
2026-07-30	34.01	29.44	-4.30	-12.74%	29.44	34.01	51219	16033	2.66%
2026-07-29	34.28	33.74	-0.57	-1.66%	32.90	34.69	30174	10178	1.57%
2026-07-28	35.98	34.31	-0.99	-2.80%	34.22	36.75	38665	13809	2.01%
2026-07-27	34.20	35.30	0.76	2.20%	33.78	36.00	40458	14151	2.10%
2026-07-24	32.11	34.54	1.94	5.95%	31.75	34.77	54614	18136	2.84%
2026-07-23	32.34	32.60	0.43	1.34%	31.90	33.01	33265	10777	1.73%
2026-07-22	33.36	32.17	-1.45	-4.31%	32.06	33.80	41564	13719	2.16%
2026-07-21	31.17	33.62	2.52	8.10%	27.35	33.88	84729	26098	4.40%
2026-07-20	33.27	31.10	-1.73	-5.27%	30.20	34.34	65205	21031	3.39%
2026-07-17	36.39	32.83	-3.87	-10.54%	32.49	37.36	58813	20190	3.05%
2026-07-16	39.25	36.70	-3.26	-8.16%	36.56	39.70	45389	17334	2.36%
2026-07-15	41.40	39.96	-0.53	-1.31%	39.20	41.41	28806	11589	1.50%
2026-07-14	42.23	40.49	-2.40	-5.60%	39.27	42.89	60863	24680	3.16%
2026-07-13	48.41	42.89	-6.11	-12.47%	42.53	48.41	72623	32412	3.77%
2026-07-10	46.90	49.00	2.09	4.46%	45.87	51.93	93399	45775	4.85%
2026-07-09	45.06	46.91	1.84	4.08%	43.65	47.19	40591	18396	2.11%
2026-07-08	46.91	45.07	-1.71	-3.66%	44.58	47.39	47078	21576	2.44%
2026-07-07	51.71	46.78	-5.36	-10.28%	46.73	51.71	71372	34899	3.71%
2026-07-06	53.70	52.14	0.04	0.08%	51.00	55.86	105928	56270	5.50%
2026-07-03	49.90	52.10	2.20	4.41%	49.71	52.68	91255	46615	4.74%
2026-07-02	50.00	49.90	0.56	1.13%	47.63	52.18	98317	49669	5.11%
2026-07-01	48.00	49.34	1.26	2.62%	47.19	50.21	76994	37837	4.00%
2026-06-30	45.60	48.08	2.88	6.37%	45.11	48.30	87987	41422	4.57%
2026-06-29	45.50	45.20	0.40	0.89%	43.91	46.33	60930	27405	3.16%
2026-06-26	43.89	44.80	0.46	1.04%	42.88	46.87	62846	28530	3.26%
2026-06-25	46.64	44.34	-2.16	-4.65%	43.80	47.75	60517	27399	3.14%
2026-06-24	46.50	46.50	0.50	1.09%	44.20	46.62	51871	23677	2.69%
2026-06-23	42.80	46.00	2.34	5.36%	42.40	47.30	79485	36028	4.13%
2026-06-22	46.64	43.66	-2.48	-5.37%	42.78	48.00	59467	26402	3.09%
2026-06-18	45.27	46.14	0.42	0.92%	45.12	47.60	46013	21303	2.39%
2026-06-17	46.25	45.72	-0.28	-0.61%	45.32	47.00	40647	18738	2.11%
2026-06-16	45.00	46.00	1.58	3.56%	43.80	46.59	56156	25614	2.92%
2026-06-15	44.00	44.42	0.71	1.62%	43.40	45.40	44155	19535	2.29%
2026-06-12	42.01	43.71	2.44	5.91%	41.66	44.60	60588	26345	3.15%
2026-06-11	42.31	41.27	-1.20	-2.83%	40.76	42.59	54024	22360	2.81%
2026-06-10	43.58	42.47	-1.22	-2.79%	41.33	43.98	48784	20666	2.53%
2026-06-09	43.50	43.69	0.71	1.65%	41.66	43.98	54961	23564	2.85%
2026-06-08	44.98	42.98	-3.58	-7.69%	42.03	46.19	64027	28218	3.33%
2026-06-05	45.63	46.56	1.42	3.15%	44.53	47.80	61747	28693	3.21%
2026-06-04	45.63	45.14	-0.81	-1.76%	44.80	46.67	34531	15650	1.79%
2026-06-03	44.81	45.95	1.55	3.49%	43.83	47.90	57787	26581	3.00%
2026-06-02	45.45	44.40	-1.50	-3.27%	44.00	46.71	53103	23834	2.76%
2026-06-01	48.15	45.90	-1.60	-3.37%	45.87	48.66	51484	24213	2.67%
2026-05-29	53.00	47.50	-5.45	-10.29%	47.38	53.88	109345	54501	5.68%
2026-05-28	49.43	52.95	3.43	6.93%	48.96	53.65	94432	48498	4.90%
2026-05-27	52.10	49.52	-2.10	-4.07%	49.18	52.60	68710	34681	3.57%
2026-05-26	51.37	51.62	-0.26	-0.50%	48.70	52.05	75260	38070	3.91%
2026-05-25	50.89	51.88	1.99	3.99%	48.48	52.30	66017	33252	3.43%
2026-05-22	50.33	49.89	1.09	2.23%	49.03	51.45	55978	28069	2.91%
2026-05-21	51.00	48.80	-2.31	-4.52%	48.59	53.50	84595	43524	4.39%
2026-05-20	50.45	51.11	0.92	1.83%	49.30	51.58	61464	31025	3.19%
2026-05-19	50.26	50.19	-0.23	-0.46%	48.65	51.00	50605	25164	2.63%
2026-05-18	50.24	50.42	0.29	0.58%	49.25	51.82	67722	34210	3.52%
2026-05-15	52.58	50.13	-2.44	-4.64%	49.33	53.00	88789	45270	4.61%
2026-05-14	52.75	52.57	-0.19	-0.36%	51.88	53.97	85529	45224	4.44%
2026-05-13	52.14	52.76	0.10	0.19%	51.58	53.30	71185	37307	3.70%
2026-05-12	53.20	52.66	-0.95	-1.77%	51.70	53.80	79573	41814	4.13%