秉扬科技 (836675) - 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
2025-09-15	12.820	12.630	-0.100	-0.79%	12.580	12.820	8596	1090	1.09%
2025-09-12	12.970	12.730	-0.230	-1.77%	12.710	13.080	16305	2097	2.06%
2025-09-11	13.120	12.960	-0.160	-1.22%	12.700	13.180	23016	2953	2.91%
2025-09-10	12.810	13.120	0.240	1.86%	12.810	13.390	32200	4229	4.08%
2025-09-09	13.110	12.880	-0.230	-1.75%	12.750	13.150	20291	2627	2.57%
2025-09-08	13.100	13.110	0.010	0.08%	12.880	13.340	25410	3335	3.22%
2025-09-05	12.700	13.100	0.500	3.97%	12.600	13.140	37248	4835	4.72%
2025-09-04	12.330	12.600	0.310	2.52%	12.180	12.650	20409	2548	2.58%
2025-09-03	13.200	12.290	-0.720	-5.53%	12.230	13.200	26349	3323	3.34%
2025-09-02	12.670	13.010	0.270	2.12%	12.500	13.060	34986	4491	4.43%
2025-09-01	12.490	12.740	0.240	1.92%	12.410	12.850	21261	2684	2.69%
2025-08-29	12.420	12.500	0.080	0.64%	12.360	12.790	19091	2402	2.42%
2025-08-28	12.270	12.420	0.150	1.22%	11.930	12.590	14155	1739	1.79%
2025-08-27	12.830	12.270	-0.530	-4.14%	12.270	12.930	25476	3208	3.23%
2025-08-26	12.670	12.800	0.110	0.87%	12.590	13.050	21512	2756	2.72%
2025-08-25	12.690	12.690	0.050	0.40%	12.500	12.750	16831	2124	2.13%
2025-08-22	12.890	12.640	-0.200	-1.56%	12.580	12.900	15640	1986	1.98%
2025-08-21	13.000	12.840	-0.080	-0.62%	12.780	13.090	19942	2584	2.53%
2025-08-20	12.780	12.920	0.150	1.17%	12.520	12.990	21370	2730	2.71%
2025-08-19	12.920	12.770	0.010	0.08%	12.770	13.120	30532	3949	3.87%
2025-08-18	12.360	12.760	0.400	3.24%	12.300	12.860	29088	3683	3.68%
2025-08-15	12.070	12.360	0.480	4.04%	11.920	12.470	21044	2578	2.66%
2025-08-14	12.280	11.880	-0.330	-2.70%	11.870	12.280	17901	2164	2.27%
2025-08-13	12.370	12.210	-0.160	-1.29%	12.140	12.470	17487	2138	2.21%
2025-08-12	12.640	12.370	-0.270	-2.14%	12.350	12.670	15890	1980	2.01%
2025-08-11	12.670	12.640	0.070	0.56%	12.500	12.700	11087	1398	1.40%
2025-08-08	12.800	12.570	-0.300	-2.33%	12.540	12.850	15054	1904	1.91%
2025-08-07	12.780	12.870	0.130	1.02%	12.630	12.920	17048	2183	2.16%
2025-08-06	12.720	12.740	0.020	0.16%	12.630	12.830	15049	1918	1.91%
2025-08-05	12.610	12.720	0.110	0.87%	12.580	12.750	7500	950	0.95%
2025-08-04	12.650	12.610	-0.040	-0.32%	12.470	12.780	10235	1287	1.30%
2025-08-01	12.530	12.650	0.230	1.85%	12.420	12.810	15220	1928	1.93%
2025-07-31	12.770	12.420	-0.430	-3.35%	12.380	12.920	16309	2055	2.07%
2025-07-30	12.930	12.850	-0.010	-0.08%	12.730	12.980	16231	2085	2.06%
2025-07-29	13.010	12.860	-0.140	-1.08%	12.800	13.040	11677	1502	1.48%
2025-07-28	13.260	13.000	-0.150	-1.14%	12.920	13.260	13085	1700	1.66%
2025-07-25	13.410	13.150	-0.190	-1.42%	13.050	13.470	17665	2326	2.24%
2025-07-24	13.040	13.340	0.310	2.38%	13.010	13.420	27745	3689	3.51%
2025-07-23	13.500	13.030	-0.270	-2.03%	12.930	13.510	30133	3998	3.82%
2025-07-22	13.220	13.300	0.060	0.45%	13.070	13.380	35039	4627	4.44%
2025-07-21	12.890	13.240	0.380	2.95%	12.800	13.280	38438	5050	4.87%
2025-07-18	12.670	12.860	0.190	1.50%	12.580	12.870	22652	2889	2.87%
2025-07-17	12.710	12.670	-0.040	-0.31%	12.600	12.840	16281	2062	2.06%
2025-07-16	12.950	12.710	-0.190	-1.47%	12.630	12.970	27551	3508	3.49%
2025-07-15	13.250	12.900	-0.300	-2.27%	12.750	13.430	29205	3797	3.70%
2025-07-14	13.500	13.200	-0.200	-1.49%	13.100	13.650	41756	5546	5.29%
2025-07-11	12.690	13.400	0.730	5.76%	12.680	13.680	85745	11404	10.86%
2025-07-10	12.510	12.670	0.220	1.77%	12.310	12.670	16586	2076	2.10%
2025-07-09	12.670	12.450	-0.180	-1.43%	12.450	12.740	17242	2174	2.18%
2025-07-08	12.450	12.630	0.340	2.77%	12.300	12.740	19119	2404	2.42%
2025-07-07	12.250	12.290	-0.030	-0.24%	12.230	12.460	10416	1284	1.32%
2025-07-04	12.840	12.320	-0.530	-4.12%	12.280	12.840	25825	3220	3.27%
2025-07-03	12.800	12.850	-0.090	-0.70%	12.730	12.980	21934	2811	2.78%
2025-07-02	13.200	12.940	-0.340	-2.56%	12.900	13.340	24919	3240	3.16%
2025-07-01	13.060	13.280	0.330	2.55%	12.950	13.300	40353	5301	5.11%
2025-06-30	12.950	12.950	0.050	0.39%	12.820	13.200	25615	3335	3.24%
2025-06-27	13.000	12.900	-0.130	-1.00%	12.850	13.140	28352	3676	3.59%
2025-06-26	13.110	13.030	-0.050	-0.38%	12.970	13.290	31981	4192	4.05%
2025-06-25	13.310	13.080	-0.170	-1.28%	12.800	13.310	40261	5241	5.10%
2025-06-24	13.000	13.250	-0.320	-2.36%	12.860	13.370	53436	7008	6.77%
2025-06-23	13.400	13.570	0.810	6.35%	12.900	13.770	57173	7654	7.24%
2025-06-20	13.450	12.760	-1.030	-7.47%	12.700	13.850	46600	6153	5.90%
2025-06-19	12.950	13.790	0.760	5.83%	12.550	13.800	68311	9053	8.65%
2025-06-18	13.400	13.030	-0.580	-4.26%	13.000	13.980	48697	6492	6.17%
2025-06-17	13.740	13.610	-0.390	-2.79%	13.010	13.800	65984	8856	8.36%
2025-06-16	13.330	14.000	0.620	4.63%	13.330	14.230	84038	11666	10.64%
2025-06-13	14.420	13.380	-0.250	-1.83%	13.220	15.360	114374	16482	14.48%
2025-06-12	12.800	13.630	1.130	9.04%	12.660	13.990	102512	13763	12.98%
2025-06-11	12.320	12.500	0.340	2.80%	12.160	12.900	30087	3764	3.81%
2025-06-10	12.460	12.160	-0.230	-1.86%	11.910	12.460	16388	1996	2.08%
2025-06-09	12.490	12.590	0.120	0.96%	12.360	12.600	14854	1854	1.88%