誉辰智能 (688638) - 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
2026-05-06	44.97	44.54	0.94	2.16%	43.65	45.20	20118	8982	7.60%
2026-04-30	43.33	43.60	0.27	0.62%	42.74	43.72	11220	4863	4.24%
2026-04-29	41.25	43.33	1.67	4.01%	40.99	43.63	14647	6245	5.54%
2026-04-28	41.86	41.66	-0.44	-1.05%	41.37	42.80	12692	5329	4.80%
2026-04-27	42.67	42.10	-0.15	-0.36%	40.55	42.67	13777	5757	5.21%
2026-04-24	42.02	42.25	0.03	0.07%	40.95	42.57	12393	5150	4.68%
2026-04-23	42.83	42.22	-1.15	-2.65%	41.86	43.55	9007	3816	3.40%
2026-04-22	42.95	43.37	-0.01	-0.02%	42.79	43.83	7997	3463	3.02%
2026-04-21	43.79	43.38	-0.28	-0.64%	42.80	44.00	9237	4001	3.49%
2026-04-20	44.50	43.66	-1.35	-3.00%	43.25	45.37	15978	7035	6.04%
2026-04-17	42.88	45.01	2.13	4.97%	42.88	47.18	17214	7799	6.51%
2026-04-16	41.60	42.88	1.28	3.08%	41.05	42.95	8258	3500	3.12%
2026-04-15	42.47	41.60	-0.90	-2.12%	41.38	42.80	8234	3458	3.11%
2026-04-14	42.52	42.50	-0.01	-0.02%	41.72	42.70	7754	3271	2.93%
2026-04-13	42.38	42.51	-0.57	-1.32%	41.20	43.93	15778	6626	5.96%
2026-04-10	44.00	43.08	-0.99	-2.25%	42.84	44.66	13098	5720	4.95%
2026-04-09	42.20	44.07	1.83	4.33%	41.22	44.90	25958	11406	9.81%
2026-04-08	39.05	42.24	4.24	11.16%	38.57	42.88	21509	8866	8.13%
2026-04-07	36.78	38.00	0.69	1.85%	36.47	38.49	10983	4153	4.15%
2026-04-03	38.29	37.31	-0.39	-1.03%	35.41	38.86	19459	7174	7.35%
2026-04-02	39.43	37.70	-1.45	-3.70%	37.58	39.43	13410	5142	5.07%
2026-04-01	40.38	39.15	-0.39	-0.99%	38.70	41.10	12314	4856	4.65%
2026-03-31	39.60	39.54	-0.13	-0.33%	39.40	41.43	17044	6882	6.44%
2026-03-30	40.39	39.67	-1.65	-3.99%	39.10	41.48	13305	5301	5.03%
2026-03-27	39.59	41.32	0.92	2.28%	39.56	41.87	18090	7444	6.84%
2026-03-26	40.29	40.40	-0.06	-0.15%	40.00	41.66	8708	3535	3.29%
2026-03-25	38.87	40.46	1.59	4.09%	38.44	40.63	10239	4081	3.87%
2026-03-24	37.57	38.87	2.07	5.63%	36.03	38.87	8788	3265	3.32%
2026-03-23	39.03	36.80	-3.21	-8.02%	35.53	39.47	15244	5714	5.76%
2026-03-20	40.39	40.01	-0.38	-0.94%	39.47	41.38	15639	6343	5.91%
2026-03-19	40.25	40.39	-0.36	-0.88%	39.89	41.28	6811	2752	2.57%
2026-03-18	40.03	40.75	0.85	2.13%	39.62	40.76	6703	2700	2.53%
2026-03-17	40.72	39.90	-0.67	-1.65%	39.51	41.45	10050	4034	3.80%
2026-03-16	40.41	40.57	-0.15	-0.37%	40.00	40.86	8089	3270	3.06%
2026-03-13	40.02	40.72	0.33	0.82%	40.01	41.50	6557	2679	2.48%
2026-03-12	40.79	40.39	-0.22	-0.54%	40.26	41.50	8377	3417	3.17%
2026-03-11	41.41	40.61	-0.97	-2.33%	40.41	41.95	9533	3918	3.60%
2026-03-10	39.92	41.58	1.98	5.00%	39.92	41.79	10645	4388	4.02%
2026-03-09	40.00	39.60	-1.20	-2.94%	38.58	40.67	11414	4494	4.31%
2026-03-06	38.60	40.80	2.13	5.51%	38.60	41.48	11338	4600	4.28%
2026-03-05	39.75	38.67	0.63	1.66%	38.26	40.50	7106	2794	2.69%
2026-03-04	39.08	38.04	-1.00	-2.56%	37.92	39.40	7624	2923	2.88%
2026-03-03	39.78	39.04	-0.93	-2.33%	39.01	40.71	11438	4545	4.32%
2026-03-02	42.95	39.97	-1.95	-4.65%	39.83	42.95	12222	5010	4.62%
2026-02-27	41.13	41.92	0.52	1.26%	41.00	41.93	8789	3639	3.32%
2026-02-26	41.41	41.40	-0.17	-0.41%	40.50	42.04	9492	3915	3.59%
2026-02-25	41.35	41.57	0.42	1.02%	40.93	41.99	8769	3647	3.31%
2026-02-24	41.08	41.15	0.15	0.37%	40.98	42.50	11083	4602	4.19%
2026-02-13	40.93	41.00	0.14	0.34%	40.87	41.93	5548	2303	2.10%
2026-02-12	41.25	40.86	-0.64	-1.54%	40.33	41.47	6529	2663	2.47%
2026-02-11	41.19	41.50	0.38	0.92%	40.93	41.77	6349	2626	2.40%
2026-02-10	41.70	41.12	-0.58	-1.39%	41.05	41.92	5275	2184	1.99%
2026-02-09	40.60	41.70	1.30	3.22%	40.26	41.71	8394	3465	3.17%
2026-02-06	39.60	40.40	0.80	2.02%	39.16	40.91	6676	2691	2.52%
2026-02-05	40.24	39.60	-0.11	-0.28%	39.51	40.69	6051	2422	2.29%
2026-02-04	40.24	39.71	-0.73	-1.81%	39.60	40.63	6294	2515	2.38%
2026-02-03	38.71	40.44	1.73	4.47%	38.57	40.45	10976	4340	4.15%
2026-02-02	39.92	38.71	-1.02	-2.57%	38.00	40.93	16136	6306	6.10%
2026-01-30	38.79	39.73	0.94	2.42%	38.03	39.95	6085	2395	2.30%
2026-01-29	39.88	38.79	-1.09	-2.73%	38.72	40.46	6726	2652	2.54%
2026-01-28	40.51	39.88	-0.91	-2.23%	39.28	41.12	5035	2027	1.90%
2026-01-27	40.54	40.79	0.05	0.12%	39.17	40.94	6821	2746	2.58%