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
2026-03-20	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%
2026-01-26	41.40	40.74	-0.45	-1.09%	40.20	41.70	6636	2715	2.51%
2026-01-23	40.66	41.19	0.59	1.45%	40.55	41.36	7645	3137	2.89%
2026-01-22	41.25	40.60	-0.26	-0.64%	40.06	41.25	7044	2857	2.66%
2026-01-21	41.00	40.86	1.48	3.76%	40.29	41.53	8670	3535	3.28%
2026-01-20	40.31	39.38	-0.37	-0.93%	39.25	40.88	6334	2537	2.39%
2026-01-19	39.75	39.75	0.00	0.00%	39.50	40.35	5606	2239	2.12%
2026-01-16	39.11	39.75	0.58	1.48%	38.91	39.93	6305	2482	2.38%
2026-01-15	38.97	39.17	0.26	0.67%	38.57	39.59	5688	2231	2.15%
2026-01-14	38.91	38.91	-0.15	-0.38%	38.38	39.69	8795	3436	3.32%
2026-01-13	39.59	39.06	-0.39	-0.99%	39.01	39.94	6940	2734	2.62%
2026-01-12	39.88	39.45	-0.20	-0.50%	38.98	39.97	6775	2666	2.56%
2026-01-09	38.03	39.65	1.47	3.85%	37.80	39.77	7064	2747	2.67%
2026-01-08	37.24	38.18	1.09	2.94%	37.00	38.38	6244	2370	2.36%
2026-01-07	36.83	37.09	0.17	0.46%	36.62	37.50	4626	1710	1.75%
2026-01-06	36.88	36.92	0.12	0.33%	36.70	37.68	4583	1702	1.73%
2026-01-05	36.41	36.80	0.47	1.29%	36.05	37.04	5636	2067	2.13%
2025-12-31	35.78	36.33	0.80	2.25%	34.91	36.33	5904	2107	2.23%
2025-12-30	35.50	35.53	-0.50	-1.39%	35.22	36.25	5111	1832	1.93%
2025-12-29	35.01	36.03	0.31	0.87%	35.01	36.35	4243	1517	1.60%
2025-12-26	37.00	35.72	-0.20	-0.56%	35.72	37.04	4702	1698	1.78%
2025-12-25	35.87	35.92	0.08	0.22%	35.30	36.14	3524	1259	1.33%
2025-12-24	35.43	35.84	0.53	1.50%	35.35	36.21	3980	1422	1.50%
2025-12-23	35.83	35.31	-0.52	-1.45%	35.00	35.93	4897	1733	1.85%
2025-12-22	36.60	35.83	-0.47	-1.29%	35.82	36.67	4909	1773	1.86%
2025-12-19	35.70	36.30	0.60	1.68%	35.39	36.30	3532	1269	1.33%
2025-12-18	35.04	35.70	0.71	2.03%	34.41	35.79	4577	1624	1.73%
2025-12-17	34.99	34.99	-0.11	-0.31%	34.24	35.49	4313	1496	1.63%
2025-12-16	35.66	35.10	-0.39	-1.10%	34.79	35.66	3732	1307	1.41%
2025-12-15	35.50	35.49	-0.44	-1.22%	35.11	35.97	5091	1809	1.92%
2025-12-12	36.05	35.93	0.05	0.14%	35.45	36.49	3668	1320	1.39%