晟楠科技 (837006) - 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	34.890	33.500	-1.270	-3.65%	33.000	34.940	33307	11330	9.71%
2025-07-31	34.500	34.770	-0.590	-1.67%	34.310	35.820	36358	12667	10.60%
2025-07-30	35.610	35.360	0.260	0.74%	35.130	37.180	61390	22211	17.90%
2025-07-29	34.650	35.100	0.400	1.15%	34.500	35.170	24986	8724	7.29%
2025-07-28	34.400	34.700	0.170	0.49%	34.400	35.180	21555	7515	6.29%
2025-07-25	35.000	34.530	-0.460	-1.31%	34.520	35.270	21437	7455	6.25%
2025-07-24	34.600	34.990	0.680	1.98%	34.430	35.110	25626	8911	7.47%
2025-07-23	35.310	34.310	-1.490	-4.16%	34.210	35.360	37581	13032	10.96%
2025-07-22	35.710	35.800	0.310	0.87%	35.440	36.580	39406	14156	11.49%
2025-07-21	35.700	35.490	-0.310	-0.87%	35.400	36.290	28153	10041	8.21%
2025-07-18	35.940	35.800	-0.290	-0.80%	35.360	36.390	32495	11663	9.48%
2025-07-17	34.890	36.090	1.250	3.59%	34.800	36.330	45404	16232	13.24%
2025-07-16	34.700	34.840	0.100	0.29%	34.530	35.270	20642	7185	6.02%
2025-07-15	35.700	34.740	-0.790	-2.22%	34.240	36.030	32059	11160	9.35%
2025-07-14	35.730	35.530	-0.350	-0.98%	35.530	36.400	25389	9119	7.40%
2025-07-11	35.680	35.880	0.190	0.53%	35.310	36.300	34957	12514	10.19%
2025-07-10	36.500	35.690	-1.180	-3.20%	34.900	36.500	54527	19375	15.90%
2025-07-09	36.780	36.870	0.150	0.41%	36.760	38.300	63268	23659	18.45%
2025-07-08	36.500	36.720	-0.160	-0.43%	36.310	36.990	33850	12399	9.87%
2025-07-07	36.800	36.880	0.120	0.33%	36.150	37.480	36918	13632	10.77%
2025-07-04	36.500	36.760	0.420	1.16%	35.510	36.910	42196	15272	12.31%
2025-07-03	36.110	36.340	0.210	0.58%	36.000	37.290	36368	13281	10.61%
2025-07-02	37.420	36.130	-1.350	-3.60%	35.880	37.700	48149	17580	14.04%
2025-07-01	38.000	37.480	-1.020	-2.65%	36.980	38.040	69966	26210	20.40%
2025-06-30	35.490	38.500	2.550	7.09%	35.490	38.980	110768	42015	32.30%
2025-06-27	35.790	35.950	-0.340	-0.94%	35.500	36.860	61781	22238	18.02%
2025-06-26	36.000	36.400	-0.220	-0.60%	35.880	38.500	113737	42592	33.17%
2025-06-25	34.020	36.620	2.620	7.71%	34.020	37.500	109152	39152	31.83%
2025-06-24	33.300	34.000	-1.340	-3.79%	33.010	34.440	73158	24694	21.33%
2025-06-23	35.130	35.340	1.260	3.70%	34.020	35.500	50728	17686	14.79%
2025-06-20	35.170	34.080	-1.750	-4.88%	34.000	35.480	64234	22264	18.73%
2025-06-19	37.000	35.830	-1.760	-4.68%	35.240	37.380	100194	36164	29.22%
2025-06-18	38.990	37.590	-0.460	-1.21%	36.750	42.730	141663	55995	41.31%
2025-06-17	35.900	38.050	2.100	5.84%	34.710	38.050	104222	37830	30.39%
2025-06-16	35.100	35.950	-0.200	-0.55%	34.610	36.480	82447	29332	24.04%
2025-06-13	34.130	36.150	3.050	9.21%	33.750	38.000	152036	53996	44.34%
2025-06-12	34.060	33.100	-0.930	-2.73%	32.910	34.200	41501	13819	12.10%
2025-06-11	33.710	34.030	0.040	0.12%	33.450	34.160	33495	11355	9.77%
2025-06-10	34.650	33.990	-1.230	-3.49%	33.170	34.980	69970	23740	20.40%
2025-06-09	34.700	35.220	1.020	2.98%	34.500	36.150	70191	24753	20.47%
2025-06-06	34.700	34.200	-0.050	-0.15%	34.170	36.250	62214	21774	18.14%
2025-06-05	34.300	34.250	-0.400	-1.15%	33.730	35.130	58295	20043	17.00%
2025-06-04	34.400	34.650	-0.420	-1.20%	34.000	35.480	61438	21324	17.92%
2025-06-03	36.220	35.070	0.420	1.21%	34.880	37.880	99749	35995	29.09%
2025-05-30	33.720	34.650	0.930	2.76%	33.220	35.680	79672	27433	23.23%
2025-05-29	32.500	33.720	0.710	2.15%	32.500	33.870	46376	15471	13.52%
2025-05-28	34.000	33.010	-1.670	-4.82%	32.890	34.460	57365	19141	16.73%
2025-05-27	34.800	34.680	-0.120	-0.34%	33.940	35.800	70489	24506	20.56%
2025-05-26	32.820	34.800	1.500	4.50%	32.810	34.800	70219	23660	20.48%
2025-05-23	34.500	33.300	-3.110	-8.54%	33.180	35.800	106240	36601	30.98%
2025-05-22	34.550	36.410	2.860	8.52%	34.030	40.290	176212	64845	51.39%
2025-05-21	32.360	33.550	0.740	2.26%	31.940	33.610	58131	19117	16.95%
2025-05-20	32.700	32.810	-0.340	-1.03%	31.820	33.420	55426	18053	16.16%
2025-05-19	32.690	33.150	0.450	1.38%	31.770	33.500	52002	17105	15.16%
2025-05-16	32.550	32.700	-0.700	-2.10%	32.490	34.570	59967	19998	17.49%
2025-05-15	33.050	33.400	-0.390	-1.15%	32.510	34.880	68130	22983	19.87%
2025-05-14	34.000	33.790	0.240	0.72%	33.150	35.700	81702	28160	23.83%
2025-05-13	35.000	33.550	-2.460	-6.83%	33.110	35.600	88532	30310	25.82%
2025-05-12	31.770	36.010	3.000	9.09%	31.500	38.500	140378	49507	40.94%
2025-05-09	34.650	33.010	-2.850	-7.95%	33.000	36.090	125147	43085	36.49%
2025-05-08	33.300	35.860	2.000	5.91%	32.310	36.950	156569	54483	45.66%
2025-05-07	32.500	33.860	3.780	12.57%	31.000	38.570	167351	57457	48.80%
2025-05-06	29.160	30.080	1.000	3.44%	29.000	30.080	35456	10532	10.34%
2025-04-30	27.980	29.080	1.600	5.82%	27.980	29.190	41811	12026	12.19%
2025-04-29	27.180	27.480	0.200	0.73%	26.200	27.550	36865	9960	10.75%
2025-04-28	29.330	27.280	-1.910	-6.54%	27.280	29.650	40005	11325	11.67%
2025-04-25	29.000	29.190	0.210	0.72%	28.400	29.520	30625	8870	8.93%
2025-04-24	31.480	28.980	-2.480	-7.88%	28.890	31.860	55400	16587	16.16%