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
2025-09-16	31.950	31.400	-0.380	-1.20%	30.960	31.990	41117	12877	1.84%
2025-09-15	31.300	31.780	0.570	1.83%	31.000	32.510	55346	17576	2.48%
2025-09-12	32.010	31.210	-0.750	-2.35%	30.900	32.110	56595	17767	2.53%
2025-09-11	31.800	31.960	0.170	0.53%	31.000	32.190	56288	17781	2.52%
2025-09-10	32.250	31.790	-0.970	-2.96%	31.310	33.060	66284	21210	2.97%
2025-09-09	32.160	32.760	0.460	1.42%	32.150	34.500	105188	35102	4.71%
2025-09-08	34.660	32.300	-0.840	-2.53%	32.100	34.660	129230	42571	5.79%
2025-09-05	29.890	33.140	3.330	11.17%	29.550	33.140	164532	52259	7.37%
2025-09-04	30.300	29.810	-0.300	-1.00%	29.360	30.950	87880	26701	3.93%
2025-09-03	30.300	30.110	-0.250	-0.82%	29.500	30.650	63212	19070	2.83%
2025-09-02	29.530	30.360	0.990	3.37%	29.270	30.770	88907	26833	3.98%
2025-09-01	29.750	29.370	-0.270	-0.91%	29.030	29.750	43762	12810	1.96%
2025-08-29	29.900	29.640	-0.250	-0.84%	29.620	30.530	70074	21096	3.14%
2025-08-28	28.870	29.890	0.880	3.03%	28.680	30.190	76987	22708	3.45%
2025-08-27	30.040	29.010	-0.890	-2.98%	29.000	30.040	53213	15735	2.38%
2025-08-26	30.210	29.900	-0.470	-1.55%	29.800	30.650	59116	17819	2.65%
2025-08-25	30.850	30.370	-0.390	-1.27%	30.190	31.210	72948	22274	3.27%
2025-08-22	30.050	30.760	0.600	1.99%	30.000	30.870	61450	18776	2.75%
2025-08-21	31.000	30.160	-0.940	-3.02%	29.890	31.100	71929	21886	3.22%
2025-08-20	31.370	31.100	0.840	2.78%	30.460	32.000	100127	31138	4.48%
2025-08-19	29.900	30.260	0.670	2.26%	29.600	32.300	130693	40353	5.85%
2025-08-18	27.890	29.590	1.880	6.78%	27.720	30.490	135837	39524	6.08%
2025-08-15	26.700	27.710	0.990	3.71%	26.660	27.740	57956	15833	2.59%
2025-08-14	27.460	26.720	-0.810	-2.94%	26.670	27.550	43429	11760	1.94%
2025-08-13	27.650	27.530	-0.110	-0.40%	27.400	27.830	33544	9255	1.50%
2025-08-12	27.600	27.640	0.120	0.44%	27.330	27.760	30494	8413	1.37%
2025-08-11	27.230	27.520	0.260	0.95%	27.130	27.580	29486	8095	1.32%
2025-08-08	27.440	27.260	-0.270	-0.98%	27.220	27.480	27968	7643	1.25%
2025-08-07	27.910	27.530	-0.320	-1.15%	27.390	27.930	33714	9292	1.51%
2025-08-06	27.600	27.850	0.200	0.72%	27.490	27.880	31847	8825	1.43%
2025-08-05	27.590	27.650	0.210	0.77%	27.410	27.760	25275	6978	1.13%
2025-08-04	27.250	27.440	-0.060	-0.22%	27.200	27.490	26375	7204	1.18%
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%