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
2026-06-24	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%
2026-05-08	43.90	44.02	0.42	0.96%	43.10	44.42	10662	4665	4.03%
2026-05-07	44.50	43.60	-0.94	-2.11%	43.51	44.78	11513	5063	4.35%
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%