远航精密 (833914) - 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
2025-09-30	37.800	37.560	-0.480	-1.26%	37.500	39.800	34684	13383	3.47%
2025-09-29	36.580	38.040	2.080	5.78%	36.510	38.500	40217	15286	4.02%
2025-09-26	37.260	35.960	-1.060	-2.86%	35.720	37.410	23617	8623	2.36%
2025-09-25	38.700	37.020	-1.630	-4.22%	37.000	38.830	29762	11185	2.98%
2025-09-24	35.750	38.650	2.950	8.26%	35.360	38.810	55095	20642	5.51%
2025-09-23	37.000	35.700	-1.610	-4.32%	35.000	37.380	39540	14182	3.95%
2025-09-22	40.300	37.310	-2.440	-6.14%	37.050	40.300	39378	15039	3.94%
2025-09-19	38.560	39.750	1.190	3.09%	38.120	40.260	39291	15541	3.93%
2025-09-18	38.260	38.560	0.290	0.76%	38.010	39.190	28855	11129	2.89%
2025-09-17	39.210	38.270	-0.630	-1.62%	38.180	39.760	33978	13151	3.40%
2025-09-16	39.510	38.900	-0.750	-1.89%	38.010	40.590	41374	16070	4.14%
2025-09-15	40.200	39.650	0.670	1.72%	39.250	43.000	51508	21073	5.15%
2025-09-12	40.910	38.980	-1.930	-4.72%	38.980	40.910	48205	19119	4.82%
2025-09-11	41.480	40.910	-1.190	-2.83%	40.650	42.180	47741	19692	4.77%
2025-09-10	40.160	42.100	0.000	0.00%	39.730	42.820	59128	24304	5.91%
2025-09-09	40.020	42.100	0.500	1.20%	39.560	43.660	75246	31506	7.52%
2025-09-08	42.200	41.600	1.740	4.37%	39.010	44.980	108101	45241	10.81%