则成电子 (837821) - 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	29.400	29.400	0.120	0.41%	29.300	30.080	12948	3843	1.78%
2025-09-29	29.210	29.280	0.080	0.27%	29.060	29.490	10542	3089	1.45%
2025-09-26	30.190	29.200	-0.880	-2.93%	29.100	30.190	13326	3932	1.83%
2025-09-25	30.300	30.080	-0.120	-0.40%	29.910	30.380	14196	4276	1.95%
2025-09-24	29.350	30.200	0.800	2.72%	29.300	30.250	17453	5225	2.40%
2025-09-23	30.700	29.400	-1.300	-4.23%	29.020	30.960	25144	7465	3.45%
2025-09-22	30.400	30.700	0.300	0.99%	30.260	31.180	19311	5944	2.65%
2025-09-19	31.240	30.400	-0.600	-1.94%	30.400	31.260	19096	5867	2.62%
2025-09-18	31.410	31.000	-0.410	-1.31%	30.950	31.860	29212	9166	4.01%
2025-09-17	31.850	31.410	-0.070	-0.22%	31.400	31.850	18309	5770	2.51%
2025-09-16	31.300	31.480	0.150	0.48%	31.150	31.880	18664	5882	2.56%
2025-09-15	31.570	31.330	-0.520	-1.63%	31.330	31.880	21130	6662	2.90%
2025-09-12	32.010	31.850	-0.610	-1.88%	31.570	32.500	38380	12235	5.27%
2025-09-11	31.210	32.460	1.140	3.64%	31.030	33.280	46956	15311	6.45%
2025-09-10	31.490	31.320	0.040	0.13%	31.110	32.050	22610	7132	3.10%
2025-09-09	32.890	31.280	-1.470	-4.49%	31.130	32.890	34539	10950	4.74%
2025-09-08	33.450	32.750	-0.550	-1.65%	32.450	33.450	31085	10202	4.27%
2025-09-05	31.800	33.300	1.440	4.52%	31.680	33.480	43171	14110	5.93%
2025-09-04	33.900	31.860	-1.720	-5.12%	31.770	34.200	46137	15149	6.33%
2025-09-03	34.000	33.580	-0.060	-0.18%	33.330	34.580	36739	12434	5.04%
2025-09-02	34.600	33.640	-1.600	-4.54%	33.230	35.240	48037	16316	6.59%
2025-09-01	34.120	35.240	0.950	2.77%	33.240	35.880	63935	22076	8.78%
2025-08-29	36.500	34.290	-2.080	-5.72%	34.290	36.520	67406	23597	9.25%
2025-08-28	32.480	36.370	3.960	12.22%	32.050	36.420	93206	31865	12.79%
2025-08-27	34.000	32.410	-1.400	-4.14%	32.400	34.000	37486	12459	5.15%
2025-08-26	33.930	33.810	-0.260	-0.76%	33.240	34.400	43740	14756	6.00%
2025-08-25	32.930	34.070	1.320	4.03%	32.460	34.500	62114	20712	8.53%
2025-08-22	32.500	32.750	0.150	0.46%	32.330	33.440	34754	11449	4.77%
2025-08-21	33.780	32.600	-1.190	-3.52%	32.390	33.790	38525	12719	5.29%
2025-08-20	33.300	33.790	0.480	1.44%	32.700	33.800	47721	15885	6.55%
2025-08-19	33.980	33.310	-1.030	-3.00%	33.280	35.880	72162	24761	9.91%
2025-08-18	32.000	34.340	2.030	6.28%	31.700	35.380	87150	29372	11.96%
2025-08-15	30.560	32.310	2.060	6.81%	30.150	33.120	75932	24310	10.42%
2025-08-14	31.310	30.250	-1.030	-3.29%	30.050	31.350	31975	9810	4.39%
2025-08-13	31.500	31.280	0.010	0.03%	30.850	31.630	35644	11149	4.89%
2025-08-12	30.950	31.270	0.510	1.66%	30.550	31.280	35719	11082	4.90%
2025-08-11	30.310	30.760	0.770	2.57%	30.030	31.000	31453	9649	4.32%
2025-08-08	30.600	29.990	-0.400	-1.32%	29.930	30.600	19276	5807	2.65%
2025-08-07	30.990	30.390	-0.310	-1.01%	30.320	31.120	25839	7919	3.55%
2025-08-06	30.310	30.700	0.310	1.02%	30.120	30.790	23579	7204	3.24%
2025-08-05	30.560	30.390	0.140	0.46%	30.230	30.750	16215	4931	2.23%
2025-08-04	30.000	30.250	0.100	0.33%	30.000	30.440	17841	5389	2.45%
2025-08-01	30.360	30.150	-0.750	-2.43%	29.710	30.700	36637	11078	5.03%
2025-07-31	31.260	30.900	-0.550	-1.75%	30.700	32.560	45846	14530	6.29%
2025-07-30	31.950	31.450	0.020	0.06%	31.050	32.580	39743	12656	5.46%
2025-07-29	31.600	31.430	-0.620	-1.93%	31.100	32.130	44201	13922	6.07%
2025-07-28	31.170	32.050	1.210	3.92%	30.600	32.980	73284	23372	10.06%
2025-07-25	30.750	30.840	0.160	0.52%	30.600	31.180	20410	6299	2.80%