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
2025-09-30	25.220	24.900	-0.280	-1.11%	24.790	25.580	16113	4041	2.61%
2025-09-29	25.490	25.180	-0.420	-1.64%	24.890	25.690	19984	5025	3.23%
2025-09-26	26.400	25.600	-0.600	-2.29%	25.600	26.750	19786	5182	3.20%
2025-09-25	27.000	26.200	-0.800	-2.96%	26.150	27.120	22488	5965	3.64%
2025-09-24	26.730	27.000	0.100	0.37%	26.190	27.020	26918	7160	4.35%
2025-09-23	27.650	26.900	-1.430	-5.05%	26.310	28.300	39508	10741	6.39%
2025-09-22	30.000	28.330	0.330	1.18%	28.330	30.630	48856	14300	7.90%
2025-09-19	28.250	28.000	-0.250	-0.88%	27.580	28.420	24012	6724	3.88%
2025-09-18	28.280	28.250	0.530	1.91%	27.810	29.080	46334	13238	7.50%
2025-09-17	27.990	27.720	-0.180	-0.65%	27.700	28.320	17301	4828	2.80%
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%