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
2025-09-30	11.200	11.060	0.100	0.91%	11.050	11.380	12509	1402	1.58%
2025-09-29	10.980	10.960	-0.040	-0.36%	10.820	11.080	9878	1085	1.25%
2025-09-26	10.930	11.000	0.080	0.73%	10.800	11.170	12382	1357	1.57%
2025-09-25	11.400	10.920	-0.490	-4.29%	10.910	11.470	21982	2446	2.78%
2025-09-24	11.260	11.410	0.110	0.97%	11.120	11.500	17490	1976	2.21%
2025-09-23	11.970	11.300	-0.600	-5.04%	11.100	11.970	24948	2832	3.16%
2025-09-22	12.440	11.900	-0.590	-4.72%	11.840	12.450	25114	3032	3.18%
2025-09-19	12.410	12.490	0.080	0.64%	12.230	12.590	15160	1882	1.92%
2025-09-18	12.580	12.410	-0.160	-1.27%	12.320	12.770	20738	2609	2.62%
2025-09-17	12.680	12.570	-0.110	-0.87%	12.500	12.730	17046	2146	2.16%
2025-09-16	12.730	12.680	0.050	0.40%	12.450	12.770	11079	1395	1.40%
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%