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
2026-08-14	32.48	32.36	0.02	0.06%	32.16	33.15	4996	1620	1.89%
2026-08-13	33.49	32.34	-1.04	-3.12%	32.22	33.54	6321	2064	2.39%
2026-08-12	33.02	33.38	0.34	1.03%	32.80	33.60	3539	1178	1.34%
2026-08-11	33.12	33.04	-0.08	-0.24%	32.60	33.55	5263	1742	1.99%
2026-08-10	32.05	33.12	1.17	3.66%	31.73	33.19	5289	1727	2.00%
2026-08-07	32.10	31.95	-0.15	-0.47%	31.46	32.25	4544	1444	1.72%
2026-08-06	31.66	32.10	0.44	1.39%	31.56	32.59	4900	1569	1.85%
2026-08-05	32.22	31.66	-0.43	-1.34%	31.46	32.72	6922	2213	2.62%
2026-08-04	32.20	32.09	0.24	0.75%	31.46	32.82	6896	2224	2.61%
2026-08-03	30.43	31.85	1.65	5.46%	30.14	31.87	6543	2033	2.47%
2026-07-31	30.24	30.20	0.03	0.10%	29.98	30.89	6165	1877	2.33%
2026-07-30	28.88	30.17	1.07	3.68%	28.88	30.39	8332	2489	3.15%
2026-07-29	28.15	29.10	0.90	3.19%	27.88	29.49	6599	1911	2.49%
2026-07-28	28.00	28.20	0.36	1.29%	27.53	28.74	5343	1512	2.02%
2026-07-27	26.50	27.84	1.50	5.69%	26.50	27.85	6441	1768	2.43%
2026-07-24	26.71	26.34	-0.53	-1.97%	26.07	27.09	5244	1394	1.98%
2026-07-23	25.45	26.87	1.29	5.04%	25.45	26.99	7880	2073	2.98%
2026-07-22	25.71	25.58	-0.84	-3.18%	25.53	26.63	6954	1805	2.63%
2026-07-21	25.74	26.42	0.32	1.23%	24.35	26.77	8566	2193	3.24%
2026-07-20	27.54	26.10	-1.69	-6.08%	25.50	28.60	8463	2289	3.20%
2026-07-17	29.22	27.79	-1.43	-4.89%	27.50	30.19	6394	1827	2.42%
2026-07-16	29.22	29.22	0.06	0.21%	28.96	30.18	4556	1343	1.72%
2026-07-15	29.05	29.16	0.16	0.55%	28.48	29.58	6836	1989	2.58%
2026-07-14	28.31	29.00	0.69	2.44%	27.77	29.18	7543	2145	2.85%
2026-07-13	29.56	28.31	-1.39	-4.68%	28.28	30.11	6217	1803	2.35%
2026-07-10	30.00	29.70	0.42	1.43%	28.51	30.41	6986	2078	2.64%
2026-07-09	29.08	29.28	0.14	0.48%	28.30	29.61	6700	1942	2.53%
2026-07-08	29.95	29.14	-0.74	-2.48%	28.89	29.96	5331	1562	2.01%
2026-07-07	31.70	29.88	-1.35	-4.32%	29.78	31.98	6035	1835	2.28%
2026-07-06	32.03	31.23	-0.81	-2.53%	31.00	32.48	9190	2905	3.47%
2026-07-03	31.98	32.04	0.61	1.94%	31.04	32.72	9231	2946	3.49%
2026-07-02	31.06	31.43	0.21	0.67%	31.03	33.00	11097	3572	4.19%
2026-07-01	30.99	31.22	0.05	0.16%	30.45	31.80	11751	3670	4.44%
2026-06-30	30.74	31.17	0.45	1.46%	29.97	31.54	6318	1965	2.39%
2026-06-29	31.34	30.72	-0.40	-1.29%	29.66	31.67	8139	2489	3.08%
2026-06-26	31.73	31.12	-0.91	-2.84%	30.55	32.27	7232	2253	2.73%
2026-06-25	32.62	32.03	-0.61	-1.87%	31.69	33.09	6975	2244	2.64%
2026-06-24	33.95	32.64	-1.28	-3.77%	32.50	34.25	6890	2277	2.60%
2026-06-23	33.33	33.92	0.47	1.41%	33.04	34.35	7161	2434	2.71%
2026-06-22	33.29	33.45	-0.36	-1.06%	32.08	34.29	11041	3625	4.17%
2026-06-18	34.31	33.81	-0.50	-1.46%	33.31	34.31	8711	2939	3.29%
2026-06-17	34.31	34.31	-0.59	-1.69%	33.41	34.62	10219	3462	3.86%
2026-06-16	33.27	34.90	1.88	5.69%	32.58	35.28	10236	3491	3.87%
2026-06-15	33.32	33.02	-0.24	-0.72%	33.00	34.48	5742	1932	2.17%
2026-06-12	33.53	33.26	0.06	0.18%	32.98	34.06	5917	1986	2.24%
2026-06-11	33.33	33.20	-0.49	-1.45%	32.50	33.80	5059	1675	1.91%
2026-06-10	34.06	33.69	-0.71	-2.06%	33.02	34.38	6824	2291	2.58%
2026-06-09	34.10	34.40	0.40	1.18%	33.51	34.94	6884	2362	2.60%
2026-06-08	34.28	34.00	-1.11	-3.16%	33.51	35.92	8555	2956	3.23%
2026-06-05	34.57	35.11	0.41	1.18%	33.34	35.98	8170	2841	3.09%
2026-06-04	35.19	34.70	-0.52	-1.48%	34.26	35.65	6954	2409	2.63%
2026-06-03	35.93	35.22	-0.86	-2.38%	35.02	36.42	8054	2869	3.04%
2026-06-02	36.90	36.08	-0.62	-1.69%	35.51	38.39	11389	4131	4.30%
2026-06-01	37.81	36.70	0.87	2.43%	36.27	38.39	14884	5590	5.62%
2026-05-29	37.94	35.83	-2.42	-6.33%	35.81	38.58	8531	3149	3.22%
2026-05-28	37.22	38.25	0.63	1.67%	37.01	38.75	10368	3901	3.92%
2026-05-27	39.03	37.62	-1.14	-2.94%	36.92	39.26	8585	3227	3.24%
2026-05-26	39.32	38.76	-0.69	-1.75%	38.45	39.80	11842	4612	4.48%
2026-05-25	42.18	39.45	-2.59	-6.16%	38.80	42.61	14950	5968	5.65%
2026-05-22	40.63	42.04	1.81	4.50%	39.82	42.32	9233	3818	3.49%
2026-05-21	43.06	40.23	-3.02	-6.98%	40.01	43.88	12354	5199	4.67%
2026-05-20	42.50	43.25	0.48	1.12%	42.41	43.78	8317	3583	3.14%
2026-05-19	43.40	42.77	-0.47	-1.09%	42.10	43.94	9466	4048	3.58%
2026-05-18	42.88	43.24	0.62	1.45%	42.01	43.55	8191	3509	3.10%
2026-05-15	42.98	42.62	-0.58	-1.34%	42.43	43.59	10460	4495	3.95%
2026-05-14	44.11	43.20	-0.92	-2.09%	42.92	44.17	8721	3801	3.30%
2026-05-13	44.00	44.12	-0.06	-0.14%	43.37	44.30	11315	4958	4.28%
2026-05-12	46.50	44.18	-0.76	-1.69%	43.53	46.50	12638	5615	4.78%
2026-05-11	44.04	44.94	0.92	2.09%	44.04	45.80	12165	5470	4.60%