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
2025-04-03	38.000	36.770	-1.900	-4.91%	36.050	38.880	21897	8192	4.30%
2025-04-02	38.640	38.670	-0.280	-0.72%	38.640	39.390	11679	4552	2.30%
2025-04-01	39.210	38.950	-0.020	-0.05%	38.800	39.880	14471	5684	2.84%
2025-03-31	40.170	38.970	-0.990	-2.48%	38.520	40.600	19830	7826	3.90%
2025-03-28	39.600	39.960	0.170	0.43%	39.070	40.570	15680	6263	3.08%
2025-03-27	39.700	39.790	-0.590	-1.46%	38.550	40.860	23195	9192	4.56%
2025-03-26	42.030	40.380	-1.430	-3.42%	40.380	42.860	24062	10018	4.73%
2025-03-25	41.170	41.810	0.170	0.41%	41.030	42.100	21909	9115	4.31%
2025-03-24	39.980	41.640	1.460	3.63%	39.200	41.640	26373	10667	5.18%
2025-03-21	41.980	40.180	-1.670	-3.99%	40.180	42.490	28521	11703	5.61%
2025-03-20	43.000	41.850	-1.870	-4.28%	41.290	44.980	38141	16423	7.50%
2025-03-19	46.000	43.720	-3.780	-7.96%	43.000	46.800	51018	22853	10.03%
2025-03-18	51.580	47.500	-3.480	-6.83%	47.500	51.620	63905	31325	12.56%
2025-03-17	47.200	50.980	3.120	6.52%	45.600	50.980	77654	37004	15.26%
2025-03-14	43.500	47.860	3.360	7.55%	43.500	49.950	84575	39819	16.62%
2025-03-13	42.670	44.500	1.830	4.29%	41.500	46.200	77549	34077	15.24%
2025-03-12	42.280	42.670	-0.700	-1.61%	41.850	43.260	61842	26231	12.16%
2025-03-11	40.810	43.370	3.220	8.02%	40.800	48.800	93089	41273	18.30%
2025-03-10	39.030	40.150	1.150	2.95%	38.400	40.150	25036	9828	4.92%
2025-03-07	40.510	39.000	-1.060	-2.65%	38.590	40.850	32494	12896	6.39%
2025-03-06	40.930	40.060	-0.690	-1.69%	39.770	41.380	32569	13162	6.40%
2025-03-05	41.300	40.750	0.150	0.37%	39.470	41.600	35241	14316	6.93%
2025-03-04	38.880	40.600	1.150	2.92%	38.710	40.950	30039	12028	5.90%
2025-03-03	38.500	39.450	0.590	1.52%	37.200	39.960	33668	13027	6.62%
2025-02-28	42.410	38.860	-3.450	-8.15%	38.700	44.370	48535	20324	9.54%
2025-02-27	43.190	42.310	-1.160	-2.67%	41.700	43.390	41984	17806	8.25%
2025-02-26	41.140	43.470	2.240	5.43%	39.790	43.770	52559	21788	10.33%
2025-02-25	39.430	41.230	1.830	4.64%	39.260	44.590	62049	26209	12.20%
2025-02-24	41.360	39.400	-1.680	-4.09%	39.220	41.360	38258	15325	7.52%
2025-02-21	38.610	41.080	1.680	4.26%	38.230	41.350	58216	23156	11.44%
2025-02-20	41.370	39.400	-0.760	-1.89%	38.900	44.180	71267	29706	14.01%
2025-02-19	38.070	40.160	1.860	4.86%	37.880	40.600	53903	21345	10.59%
2025-02-18	38.290	38.300	-0.560	-1.44%	37.290	39.660	39542	15151	7.77%
2025-02-17	36.670	38.860	2.370	6.49%	36.300	40.690	65994	25594	12.97%
2025-02-14	35.810	36.490	0.310	0.86%	35.500	36.760	26730	9651	5.25%
2025-02-13	38.500	36.180	-2.270	-5.90%	36.020	39.340	37068	13867	7.29%
2025-02-12	37.610	38.450	0.060	0.16%	37.500	39.260	40701	15539	8.00%
2025-02-11	38.000	38.390	1.350	3.64%	36.770	40.880	65968	25434	12.97%
2025-02-10	36.320	37.040	0.610	1.67%	36.000	37.270	39368	14463	7.74%
2025-02-07	34.900	36.430	1.340	3.82%	34.530	37.300	51420	18481	10.11%
2025-02-06	32.990	35.090	2.390	7.31%	32.600	35.150	38454	13108	7.56%
2025-02-05	33.800	32.700	-0.450	-1.36%	32.400	33.910	29868	9869	5.87%
2025-01-27	34.890	33.150	-2.410	-6.78%	33.100	35.800	27191	9365	5.34%
2025-01-24	35.060	35.560	-0.510	-1.41%	35.060	36.510	31997	11402	6.29%
2025-01-23	38.280	36.070	-1.610	-4.27%	36.050	39.410	50432	19035	9.91%
2025-01-22	36.960	37.680	0.990	2.70%	36.200	39.550	57660	21900	11.33%
2025-01-21	38.310	36.690	-1.110	-2.94%	35.860	38.450	39713	14650	7.81%
2025-01-20	39.000	37.800	0.140	0.37%	36.550	39.510	48218	18379	9.48%
2025-01-17	38.010	37.660	-1.140	-2.94%	37.520	41.000	73525	28938	14.45%
2025-01-16	37.250	38.800	2.220	6.07%	35.780	39.490	76358	28895	15.01%
2025-01-15	36.900	36.580	-1.650	-4.32%	36.120	38.380	55095	20417	10.83%
2025-01-14	33.740	38.230	4.580	13.61%	33.590	38.940	79090	28488	15.55%
2025-01-13	33.000	33.650	-0.660	-1.92%	32.570	35.730	46809	15932	9.20%
2025-01-10	36.000	34.310	-4.700	-12.05%	33.940	36.950	91090	32524	17.90%
2025-01-09	30.260	39.010	9.000	29.99%	30.010	39.010	119706	44132	23.53%
2025-01-08	30.000	30.010	-0.740	-2.41%	28.800	30.940	24836	7381	4.88%
2025-01-07	28.890	30.750	1.850	6.40%	28.600	31.090	27717	8213	5.45%
2025-01-06	31.160	28.900	-2.190	-7.04%	28.800	31.860	23123	7003	4.54%
2025-01-03	31.560	31.090	-0.120	-0.38%	30.620	31.970	19196	6008	3.77%
2025-01-02	32.400	31.210	-0.880	-2.74%	30.760	33.000	21490	6813	4.22%
2024-12-31	33.290	32.090	-0.590	-1.81%	31.710	33.650	25920	8498	5.09%
2024-12-30	34.960	32.680	-2.840	-8.00%	32.550	35.500	38384	12862	7.54%
2024-12-27	38.770	35.520	-2.890	-7.52%	35.480	39.010	44499	16421	8.75%
2024-12-26	36.930	38.410	0.620	1.64%	36.560	39.110	39050	14854	7.68%