清越科技 (688496) - 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	6.56	6.35	-0.20	-3.05%	6.35	6.93	121904	8032	5.12%
2026-03-19	6.72	6.55	-0.27	-3.96%	6.51	6.81	99653	6604	4.19%
2026-03-18	6.41	6.82	0.43	6.73%	6.41	6.85	121683	8173	5.11%
2026-03-17	6.74	6.39	-0.32	-4.77%	6.38	6.74	62403	4077	2.62%
2026-03-16	6.54	6.71	0.15	2.29%	6.45	6.71	62404	4137	2.62%
2026-03-13	6.60	6.56	-0.09	-1.35%	6.52	6.76	53033	3525	2.23%
2026-03-12	6.75	6.65	-0.06	-0.89%	6.62	6.88	66585	4486	2.80%
2026-03-11	6.75	6.71	-0.06	-0.89%	6.68	6.89	77545	5258	3.26%
2026-03-10	6.60	6.77	0.19	2.89%	6.60	6.78	89158	5975	3.75%
2026-03-09	6.50	6.58	-0.02	-0.30%	6.27	6.60	121580	7823	5.11%
2026-03-06	6.45	6.60	-0.06	-0.90%	6.43	6.85	182881	12182	7.69%
2026-03-05	6.13	6.66	0.58	9.54%	6.13	7.14	183712	12369	7.72%
2026-03-04	6.01	6.08	0.01	0.16%	5.94	6.10	46901	2824	1.97%
2026-03-03	6.26	6.07	-0.17	-2.72%	6.02	6.35	65483	4049	2.75%
2026-03-02	6.47	6.24	-0.30	-4.59%	6.14	6.55	62656	3939	2.63%
2026-02-27	6.62	6.54	-0.08	-1.21%	6.45	6.62	40272	2622	1.69%
2026-02-26	6.63	6.62	-0.02	-0.30%	6.59	6.72	38614	2564	1.62%
2026-02-25	6.60	6.64	0.04	0.61%	6.55	6.70	44226	2940	1.86%
2026-02-24	6.52	6.60	0.14	2.17%	6.46	6.62	42434	2787	1.78%
2026-02-13	6.44	6.46	0.02	0.31%	6.40	6.59	42743	2779	1.80%
2026-02-12	6.45	6.44	-0.02	-0.31%	6.38	6.53	55872	3610	2.35%
2026-02-11	6.49	6.46	-0.07	-1.07%	6.41	6.55	43780	2836	1.84%
2026-02-10	6.53	6.53	-0.03	-0.46%	6.45	6.60	49078	3203	2.06%
2026-02-09	6.41	6.56	0.24	3.80%	6.41	6.71	58563	3848	2.46%
2026-02-06	6.20	6.32	0.08	1.28%	6.17	6.43	62905	3982	2.64%
2026-02-05	6.32	6.24	-0.34	-5.17%	6.17	6.48	87359	5481	3.67%
2026-02-04	6.61	6.58	-0.03	-0.45%	6.50	6.63	36326	2382	1.53%
2026-02-03	6.44	6.61	0.23	3.61%	6.44	6.63	49358	3242	2.07%
2026-02-02	6.52	6.38	-0.13	-2.00%	6.38	6.65	71421	4667	3.00%
2026-01-30	6.40	6.51	0.06	0.93%	6.35	6.57	43533	2814	1.83%
2026-01-29	6.48	6.45	-0.06	-0.92%	6.38	6.66	55123	3595	2.32%
2026-01-28	6.70	6.51	-0.18	-2.69%	6.49	6.75	60088	3960	2.53%
2026-01-27	6.54	6.69	0.18	2.76%	6.24	6.75	77491	5066	3.26%
2026-01-26	6.76	6.51	-0.24	-3.56%	6.46	6.79	67100	4412	2.82%
2026-01-23	6.55	6.75	0.20	3.05%	6.48	6.78	67622	4509	2.84%
2026-01-22	6.35	6.55	0.19	2.99%	6.35	6.59	68280	4444	2.87%
2026-01-21	6.29	6.36	0.02	0.32%	6.24	6.39	41393	2619	1.74%
2026-01-20	6.29	6.34	0.05	0.79%	6.24	6.42	66468	4191	2.79%
2026-01-19	6.17	6.29	0.08	1.29%	6.12	6.34	69128	4329	2.91%
2026-01-16	6.21	6.21	0.02	0.32%	6.05	6.26	52397	3225	2.20%
2026-01-15	6.17	6.19	-0.06	-0.96%	6.12	6.24	51095	3155	2.15%
2026-01-14	6.14	6.25	0.12	1.96%	6.10	6.33	79151	4929	3.33%
2026-01-13	6.27	6.13	-0.14	-2.23%	6.12	6.29	59595	3703	2.50%
2026-01-12	6.11	6.27	0.16	2.62%	6.08	6.29	76873	4764	3.23%
2026-01-09	6.02	6.11	0.07	1.16%	5.95	6.14	65092	3931	2.74%
2026-01-08	5.85	6.04	0.15	2.55%	5.85	6.05	64496	3863	2.71%
2026-01-07	5.94	5.89	-0.04	-0.67%	5.84	5.95	60304	3554	2.53%
2026-01-06	6.05	5.93	-0.12	-1.98%	5.86	6.06	109804	6527	4.61%
2026-01-05	5.94	6.05	0.11	1.85%	5.89	6.06	56921	3420	2.39%
2025-12-31	5.93	5.94	0.06	1.02%	5.85	5.99	41244	2439	1.73%
2025-12-30	6.03	5.88	-0.13	-2.16%	5.88	6.03	49787	2951	2.09%
2025-12-29	6.02	6.01	-0.03	-0.50%	5.96	6.12	47094	2838	1.98%
2025-12-26	6.03	6.04	-0.04	-0.66%	6.03	6.14	44481	2706	1.87%
2025-12-25	6.21	6.08	-0.06	-0.98%	6.01	6.28	59936	3637	2.52%
2025-12-24	6.08	6.14	0.08	1.32%	6.02	6.16	39611	2423	1.66%
2025-12-23	6.24	6.06	-0.04	-0.66%	5.93	6.24	64853	3910	2.73%
2025-12-22	6.14	6.10	-0.02	-0.33%	6.05	6.16	39267	2397	1.65%
2025-12-19	6.04	6.12	0.03	0.49%	6.01	6.14	60414	3679	2.54%
2025-12-18	5.82	6.09	0.24	4.10%	5.82	6.24	119304	7309	5.01%
2025-12-17	5.91	5.85	-0.07	-1.18%	5.69	5.97	72617	4207	3.05%
2025-12-16	6.07	5.92	-0.14	-2.31%	5.90	6.08	43638	2595	1.83%
2025-12-15	5.95	6.06	0.01	0.17%	5.83	6.11	72345	4344	3.04%
2025-12-12	6.24	6.05	-0.22	-3.51%	6.03	6.32	73130	4504	3.07%