广脉科技 (838924) - 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
2025-09-16	28.300	27.900	-0.410	-1.45%	27.690	28.300	18591	5182	3.01%
2025-09-15	28.100	28.310	0.130	0.46%	27.520	28.450	21208	5928	3.43%
2025-09-12	28.950	28.180	-0.820	-2.83%	28.010	28.950	32296	9158	5.22%
2025-09-11	28.790	29.000	0.200	0.69%	28.510	29.500	46382	13397	7.50%
2025-09-10	27.650	28.800	1.130	4.08%	27.600	29.280	54807	15762	8.87%
2025-09-09	28.540	27.670	-0.880	-3.08%	27.660	28.540	21336	5948	3.45%
2025-09-08	28.670	28.550	-0.050	-0.17%	28.300	28.820	23235	6628	3.76%
2025-09-05	27.900	28.600	0.790	2.84%	27.810	28.670	35551	10099	5.75%
2025-09-04	27.690	27.810	0.120	0.43%	27.330	28.170	21993	6115	3.56%
2025-09-03	28.300	27.690	-0.500	-1.77%	27.460	28.330	19948	5541	3.23%
2025-09-02	28.300	28.190	-0.250	-0.88%	27.650	28.520	24520	6883	3.97%
2025-09-01	28.400	28.440	0.310	1.10%	27.910	28.650	21979	6211	3.56%
2025-08-29	28.800	28.130	-0.520	-1.82%	28.030	28.880	24006	6807	3.88%
2025-08-28	28.010	28.650	0.610	2.18%	27.630	28.890	31791	9044	5.14%
2025-08-27	28.950	28.040	-0.640	-2.23%	28.030	29.400	29459	8450	4.77%
2025-08-26	29.350	28.680	-0.410	-1.41%	28.610	29.350	30161	8694	4.88%
2025-08-25	29.880	29.090	-0.520	-1.76%	28.800	29.960	47729	13893	7.72%
2025-08-22	29.990	29.610	0.290	0.99%	29.320	30.310	43120	12855	6.98%
2025-08-21	29.740	29.320	0.030	0.10%	29.000	29.900	39583	11686	6.40%
2025-08-20	29.180	29.290	0.020	0.07%	28.290	29.400	36401	10521	5.89%
2025-08-19	29.450	29.270	-0.040	-0.14%	29.150	30.200	56475	16759	9.14%
2025-08-18	28.050	29.310	1.130	4.01%	28.010	29.950	61701	17926	9.98%
2025-08-15	27.940	28.180	0.260	0.93%	27.610	28.270	32377	9075	5.24%
2025-08-14	28.300	27.920	-0.660	-2.31%	27.750	28.990	33513	9497	5.42%
2025-08-13	27.590	28.580	0.970	3.51%	27.500	29.200	56171	16015	9.09%
2025-08-12	27.250	27.610	0.240	0.88%	27.250	28.080	21102	5838	3.41%
2025-08-11	27.500	27.370	-0.010	-0.04%	27.290	27.600	14950	4096	2.42%
2025-08-08	27.790	27.380	-0.480	-1.72%	27.360	27.960	20659	5690	3.34%
2025-08-07	28.140	27.860	-0.250	-0.89%	27.700	28.250	20816	5821	3.37%
2025-08-06	27.900	28.110	0.170	0.61%	27.640	28.130	19391	5411	3.14%
2025-08-05	28.200	27.940	-0.070	-0.25%	27.770	28.200	12826	3577	2.07%
2025-08-04	27.880	28.010	0.050	0.18%	27.600	28.200	10621	2956	1.72%
2025-08-01	28.190	27.960	-0.120	-0.43%	27.700	28.580	15758	4420	2.55%
2025-07-31	27.750	28.080	0.190	0.68%	27.750	28.330	20218	5678	3.27%
2025-07-30	28.110	27.890	-0.300	-1.06%	27.550	28.210	17209	4801	2.78%
2025-07-29	28.050	28.190	-0.010	-0.04%	27.850	28.300	15541	4359	2.51%
2025-07-28	29.200	28.200	-0.570	-1.98%	28.070	29.270	28728	8176	4.65%
2025-07-25	28.450	28.770	0.370	1.30%	28.400	29.050	29946	8613	4.84%
2025-07-24	28.000	28.400	-0.070	-0.25%	28.000	28.650	26858	7597	4.35%
2025-07-23	28.760	28.470	-0.290	-1.01%	28.250	29.110	29136	8340	4.71%
2025-07-22	29.430	28.760	-0.660	-2.24%	28.590	29.430	34667	9999	5.61%
2025-07-21	29.620	29.420	-0.580	-1.93%	29.200	30.000	38401	11315	6.21%
2025-07-18	29.690	30.000	0.420	1.42%	29.580	30.490	38671	11646	6.26%
2025-07-17	29.260	29.580	0.080	0.27%	29.040	30.280	30874	9203	4.99%
2025-07-16	30.850	29.500	-0.700	-2.32%	29.320	30.850	40411	12125	6.54%
2025-07-15	28.680	30.200	1.520	5.30%	28.600	30.200	52429	15512	8.48%
2025-07-14	29.130	28.680	-0.250	-0.86%	28.600	29.300	17117	4931	2.77%
2025-07-11	28.130	28.930	0.800	2.84%	28.090	29.300	29329	8431	4.74%
2025-07-10	28.280	28.130	-0.380	-1.33%	27.900	28.580	17995	5068	2.91%
2025-07-09	29.790	28.510	-0.590	-2.03%	28.290	29.800	25551	7385	4.13%
2025-07-08	28.650	29.100	0.470	1.64%	28.450	29.350	21127	6119	3.42%
2025-07-07	28.300	28.630	0.110	0.39%	28.200	29.330	20250	5802	3.28%
2025-07-04	29.160	28.520	-0.510	-1.76%	28.450	29.880	28993	8499	4.69%
2025-07-03	28.940	29.030	0.150	0.52%	28.820	29.350	16451	4784	2.66%
2025-07-02	29.760	28.880	-0.870	-2.92%	28.770	29.900	24994	7260	4.04%
2025-07-01	30.310	29.750	-1.170	-3.78%	29.510	30.760	37358	11171	6.04%
2025-06-30	29.560	30.920	1.310	4.42%	29.500	31.600	60918	18878	9.86%
2025-06-27	29.850	29.610	-0.630	-2.08%	29.610	30.900	44880	13547	7.26%
2025-06-26	29.850	30.290	0.730	2.47%	29.600	31.400	69164	21085	11.19%
2025-06-25	29.020	29.560	0.470	1.62%	28.720	29.670	47207	13819	7.64%
2025-06-24	28.400	29.090	0.670	2.36%	28.260	29.200	38700	11162	6.26%
2025-06-23	26.550	28.420	1.240	4.56%	26.550	28.490	25224	6972	4.08%
2025-06-20	27.340	27.180	-0.400	-1.45%	26.850	28.180	23346	6402	3.78%
2025-06-19	29.000	27.580	-1.160	-4.04%	27.400	29.240	28262	7986	4.57%
2025-06-18	28.300	28.740	0.060	0.21%	27.880	28.980	23587	6715	3.82%
2025-06-17	29.090	28.680	-0.600	-2.05%	28.450	29.500	25366	7304	4.10%
2025-06-16	27.880	29.280	0.780	2.74%	27.840	29.470	34752	10040	5.62%
2025-06-13	29.600	28.500	-1.050	-3.55%	28.310	29.940	37147	10799	6.01%
2025-06-12	29.440	29.550	0.110	0.37%	29.200	30.040	32397	9596	5.24%
2025-06-11	29.690	29.440	-0.220	-0.74%	29.120	29.880	35356	10390	5.72%
2025-06-10	31.310	29.660	-1.900	-6.02%	29.380	31.780	63949	19351	10.35%
2025-06-09	31.070	31.560	-0.310	-0.97%	31.000	31.930	59261	18621	9.59%