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%
2025-09-05	34.390	39.860	4.990	14.31%	34.390	41.280	101330	39003	10.13%
2025-09-04	34.990	34.870	-0.590	-1.66%	33.880	37.350	50973	18299	5.10%
2025-09-03	37.200	35.460	-2.180	-5.79%	35.190	38.680	57357	21118	5.74%
2025-09-02	38.500	37.640	-0.160	-0.42%	36.620	39.500	70218	26901	7.02%
2025-09-01	36.000	37.800	2.280	6.42%	35.000	38.450	75288	28034	7.53%
2025-08-29	34.300	35.520	1.450	4.26%	33.920	36.550	60480	21485	6.05%
2025-08-28	34.910	34.070	-0.850	-2.43%	33.340	35.330	37871	12926	3.79%
2025-08-27	35.300	34.920	-1.260	-3.48%	34.880	36.080	43434	15330	4.34%
2025-08-26	36.950	36.180	-0.710	-1.92%	35.980	38.520	49651	18271	4.97%
2025-08-25	35.110	36.890	1.340	3.77%	35.030	37.190	56411	20485	5.64%
2025-08-22	36.900	35.550	-1.150	-3.13%	34.010	37.110	84170	29601	8.42%
2025-08-21	40.490	36.700	-3.480	-8.66%	36.500	41.700	73225	27870	7.32%
2025-08-20	39.990	40.180	-0.150	-0.37%	38.410	40.890	47107	18528	4.71%
2025-08-19	42.330	40.330	-1.990	-4.70%	40.050	42.330	62533	25600	6.25%
2025-08-18	38.510	42.320	4.510	11.93%	36.500	42.580	88435	34372	8.84%
2025-08-15	34.000	37.810	4.330	12.93%	33.990	38.800	89125	32719	8.91%
2025-08-14	32.660	33.480	0.420	1.27%	32.500	34.980	54897	18659	5.49%
2025-08-13	33.100	33.060	-0.390	-1.17%	32.640	34.800	40377	13473	4.04%
2025-08-12	32.780	33.450	0.010	0.03%	31.810	33.950	61388	20129	6.14%
2025-08-11	33.600	33.440	1.480	4.63%	33.190	36.890	96512	33772	9.65%
2025-08-08	30.970	31.960	1.580	5.20%	30.050	32.160	58808	18533	5.88%
2025-08-07	30.620	30.380	-0.910	-2.91%	30.300	32.120	53662	16535	5.37%
2025-08-06	28.080	31.290	3.350	11.99%	27.940	33.860	121885	37939	12.19%
2025-08-05	28.000	27.940	0.100	0.36%	27.600	28.350	34823	9737	3.48%
2025-08-04	26.810	27.840	1.030	3.84%	26.410	28.380	42047	11633	4.20%
2025-08-01	26.990	26.810	-0.190	-0.70%	26.600	27.380	28976	7807	2.90%
2025-07-31	27.930	27.000	-1.210	-4.29%	26.950	28.260	47234	12999	4.72%
2025-07-30	28.710	28.210	-0.790	-2.72%	28.120	29.990	44530	12861	4.45%
2025-07-29	29.310	29.000	-0.690	-2.32%	28.660	30.190	41226	11994	4.12%
2025-07-28	28.500	29.690	1.290	4.54%	28.220	30.290	56440	16687	5.64%
2025-07-25	28.580	28.400	-0.470	-1.63%	28.130	29.090	32725	9361	3.27%