连城数控 (835368) - 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
2025-08-01	27.280	27.500	0.230	0.84%	27.200	27.940	35004	9676	1.57%
2025-07-31	27.920	27.270	-0.610	-2.19%	27.230	28.140	33428	9209	1.50%
2025-07-30	28.430	27.880	-0.560	-1.97%	27.720	28.430	41800	11729	1.87%
2025-07-29	28.340	28.440	0.070	0.25%	28.000	28.490	27529	7774	1.23%
2025-07-28	28.570	28.370	-0.180	-0.63%	28.180	28.610	28520	8091	1.28%
2025-07-25	28.900	28.550	-0.190	-0.66%	28.430	28.900	33189	9503	1.49%
2025-07-24	28.250	28.740	0.430	1.52%	28.200	28.870	39885	11410	1.79%
2025-07-23	29.000	28.310	-0.530	-1.84%	28.300	29.140	47734	13722	2.14%
2025-07-22	28.500	28.840	0.400	1.41%	28.240	28.870	46174	13194	2.07%
2025-07-21	28.130	28.440	0.300	1.07%	28.000	28.500	28521	8092	1.28%
2025-07-18	28.290	28.140	-0.190	-0.67%	28.020	28.550	24811	6996	1.11%
2025-07-17	28.160	28.330	0.100	0.35%	28.160	28.680	27421	7783	1.23%
2025-07-16	28.200	28.230	0.040	0.14%	28.000	28.480	25751	7263	1.15%
2025-07-15	28.800	28.190	-0.610	-2.12%	27.920	28.950	34447	9749	1.54%
2025-07-14	28.990	28.800	-0.140	-0.48%	28.590	29.010	27329	7874	1.22%
2025-07-11	28.810	28.940	0.040	0.14%	28.520	29.170	45189	13006	2.02%
2025-07-10	28.400	28.900	0.420	1.47%	28.310	29.370	57438	16644	2.57%
2025-07-09	29.400	28.480	-0.540	-1.86%	28.440	29.460	50766	14676	2.27%
2025-07-08	27.830	29.170	1.500	5.42%	27.680	29.940	83232	24115	3.73%
2025-07-07	28.010	27.670	-0.540	-1.91%	27.640	28.300	29332	8164	1.31%
2025-07-04	28.980	28.210	-0.420	-1.47%	28.080	29.350	41274	11856	1.85%
2025-07-03	29.010	28.630	-0.330	-1.14%	28.220	29.170	40717	11643	1.82%
2025-07-02	28.180	28.960	0.900	3.21%	27.700	29.400	77932	22358	3.49%
2025-07-01	28.510	28.060	-0.610	-2.13%	27.890	28.510	37614	10586	1.68%
2025-06-30	28.500	28.670	0.450	1.59%	28.120	28.680	38797	11023	1.74%
2025-06-27	28.110	28.220	0.190	0.68%	27.650	28.370	33817	9501	1.51%
2025-06-26	27.960	28.030	0.140	0.50%	27.650	28.660	44762	12611	2.00%
2025-06-25	27.860	27.890	0.160	0.58%	27.360	27.980	38148	10574	1.71%
2025-06-24	26.840	27.730	0.900	3.35%	26.740	27.770	41916	11499	1.88%
2025-06-23	26.450	26.830	-0.010	-0.04%	26.260	27.090	23641	6300	1.06%
2025-06-20	26.720	26.840	0.220	0.83%	26.700	27.380	26931	7293	1.21%
2025-06-19	27.400	26.620	-0.690	-2.53%	26.480	27.800	30053	8169	1.35%
2025-06-18	26.600	27.310	0.540	2.02%	26.030	27.460	32175	8728	1.44%
2025-06-17	26.730	26.770	0.040	0.15%	26.570	27.170	20230	5446	0.91%
2025-06-16	26.300	26.730	0.080	0.30%	26.200	26.880	19437	5173	0.87%
2025-06-13	27.500	26.650	-0.870	-3.16%	26.520	27.500	34023	9140	1.52%
2025-06-12	27.400	27.520	0.070	0.26%	27.010	27.730	26156	7153	1.17%
2025-06-11	27.450	27.450	0.140	0.51%	27.230	27.740	23557	6488	1.05%
2025-06-10	28.250	27.310	-0.900	-3.19%	27.070	28.300	39242	10839	1.76%
2025-06-09	28.370	28.210	0.020	0.07%	28.160	28.420	22149	6260	0.99%
2025-06-06	28.550	28.190	-0.360	-1.26%	28.160	28.770	24208	6870	1.08%
2025-06-05	28.660	28.550	0.110	0.39%	28.210	28.690	24760	7046	1.11%
2025-06-04	28.250	28.440	0.190	0.67%	28.130	28.620	21135	6014	0.95%
2025-06-03	28.190	28.250	-0.010	-0.04%	27.790	28.600	20522	5781	0.92%
2025-05-30	28.400	28.260	-0.200	-0.70%	28.170	28.880	29784	8493	1.33%
2025-05-29	27.690	28.460	0.700	2.52%	27.690	28.460	25941	7319	1.16%
2025-05-28	28.780	27.760	-0.720	-2.53%	27.710	28.940	24794	6994	1.11%
2025-05-27	28.450	28.480	-0.100	-0.35%	28.430	28.960	26701	7671	1.20%
2025-05-26	27.650	28.580	0.680	2.44%	27.600	28.700	24404	6915	1.09%
2025-05-23	28.300	27.900	-0.510	-1.80%	27.890	28.990	32973	9428	1.48%
2025-05-22	29.010	28.410	-0.870	-2.97%	28.180	29.150	39628	11321	1.77%
2025-05-21	29.710	29.280	-0.440	-1.48%	29.260	30.150	38085	11299	1.71%
2025-05-20	29.220	29.720	0.620	2.13%	28.770	29.780	43991	12938	1.97%
2025-05-19	28.720	29.100	0.380	1.32%	28.160	29.100	28955	8307	1.30%
2025-05-16	28.760	28.720	-0.200	-0.69%	28.640	29.150	32282	9314	1.45%
2025-05-15	29.570	28.920	-0.700	-2.36%	28.890	29.750	38224	11194	1.71%
2025-05-14	29.650	29.620	-0.480	-1.59%	28.780	29.900	59641	17439	2.67%
2025-05-13	29.880	30.100	0.990	3.40%	29.110	31.050	84152	25428	3.77%
2025-05-12	28.700	29.110	0.660	2.32%	28.340	29.200	37450	10833	1.68%
2025-05-09	28.900	28.450	-0.470	-1.63%	28.300	28.980	29906	8545	1.34%
2025-05-08	28.250	28.920	0.450	1.58%	28.000	29.180	33745	9695	1.51%
2025-05-07	29.300	28.470	0.020	0.07%	27.820	29.340	36041	10283	1.61%
2025-05-06	27.600	28.450	1.190	4.37%	27.410	28.490	32836	9272	1.47%
2025-04-30	26.260	27.260	1.030	3.93%	26.260	27.400	30023	8111	1.34%
2025-04-29	26.210	26.230	0.010	0.04%	25.910	26.680	22148	5825	0.99%
2025-04-28	27.680	26.220	-0.960	-3.53%	26.170	27.680	27716	7447	1.24%
2025-04-25	27.120	27.180	0.250	0.93%	27.100	27.800	24662	6752	1.10%
2025-04-24	28.910	26.930	-2.050	-7.07%	26.900	28.980	49732	13800	2.23%