晶赛科技 (871981) - 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	37.360	37.010	-0.050	-0.13%	36.810	37.880	10918	4066	2.93%
2025-09-29	36.360	37.060	0.400	1.09%	36.360	37.470	9637	3564	2.58%
2025-09-26	38.800	36.660	-2.360	-6.05%	36.660	38.850	24050	9065	6.45%
2025-09-25	40.290	39.020	-2.160	-5.25%	38.990	40.580	30303	11992	8.12%
2025-09-24	39.860	41.180	0.850	2.11%	39.500	41.410	31168	12623	8.35%
2025-09-23	39.900	40.330	0.610	1.54%	38.550	40.360	32727	12976	8.77%
2025-09-22	40.000	39.720	-1.480	-3.59%	38.680	40.590	31204	12294	8.36%
2025-09-19	42.180	41.200	0.500	1.23%	40.880	45.000	56061	24005	15.03%
2025-09-18	39.960	40.700	0.850	2.13%	39.560	41.680	39520	16100	10.59%
2025-09-17	39.580	39.850	0.200	0.50%	39.530	40.350	17784	7098	4.77%
2025-09-16	39.100	39.650	0.550	1.41%	38.510	39.650	17458	6827	4.68%
2025-09-15	39.880	39.100	-0.080	-0.20%	39.000	40.280	17054	6770	4.57%
2025-09-12	40.420	39.180	-0.900	-2.25%	39.100	40.440	21377	8479	5.73%
2025-09-11	38.300	40.080	1.410	3.65%	38.280	40.150	28084	11126	7.53%
2025-09-10	38.260	38.670	-0.050	-0.13%	38.000	39.590	18776	7314	5.03%
2025-09-09	39.880	38.720	-1.180	-2.96%	38.120	39.890	23626	9202	6.33%
2025-09-08	40.160	39.900	-0.980	-2.40%	39.520	40.390	26424	10552	7.08%
2025-09-05	40.290	40.880	1.030	2.58%	39.340	40.980	41488	16796	11.12%
2025-09-04	39.220	39.850	0.630	1.61%	37.580	39.850	34667	13553	9.29%
2025-09-03	39.440	39.220	-0.120	-0.31%	38.460	40.610	30137	11954	8.08%
2025-09-02	39.800	39.340	-0.340	-0.86%	38.000	39.800	28470	11081	7.63%
2025-09-01	39.300	39.680	0.680	1.74%	38.890	40.000	22751	8993	6.10%
2025-08-29	40.150	39.000	-1.330	-3.30%	39.000	40.300	28841	11425	7.73%
2025-08-28	39.550	40.330	0.620	1.56%	38.580	40.390	36848	14599	9.88%
2025-08-27	41.490	39.710	-2.470	-5.86%	39.700	41.520	56699	22953	15.20%
2025-08-26	43.580	42.180	-2.060	-4.66%	41.910	43.580	49964	21297	13.39%
2025-08-25	46.600	44.240	-2.150	-4.63%	44.000	47.000	59727	26820	16.01%
2025-08-22	46.000	46.390	0.990	2.18%	43.760	47.070	65865	30130	17.65%
2025-08-21	44.100	45.400	0.400	0.89%	44.080	49.000	82412	38313	22.09%
2025-08-20	44.110	45.000	-1.710	-3.66%	42.700	46.600	87328	38784	23.41%
2025-08-19	50.000	46.710	0.150	0.32%	44.700	54.940	153101	75173	41.04%
2025-08-18	39.600	46.560	10.740	29.98%	39.600	46.560	94851	41520	25.42%
2025-08-15	34.700	35.820	0.920	2.64%	34.700	36.300	18938	6748	5.08%
2025-08-14	35.800	34.900	-0.950	-2.65%	34.900	36.640	22193	7945	5.95%
2025-08-13	35.890	35.850	-0.450	-1.24%	35.660	36.500	16882	6079	4.52%
2025-08-12	35.730	36.300	0.570	1.60%	35.500	36.670	22107	8008	5.93%
2025-08-11	35.350	35.730	0.380	1.07%	35.170	36.080	9477	3376	2.54%
2025-08-08	36.200	35.350	-1.090	-2.99%	35.300	36.500	14539	5193	3.90%
2025-08-07	35.780	36.440	0.720	2.02%	35.780	36.620	23595	8557	6.32%
2025-08-06	35.270	35.720	0.460	1.30%	35.100	35.810	11806	4188	3.16%
2025-08-05	35.490	35.260	0.010	0.03%	35.120	35.530	8339	2940	2.24%
2025-08-04	35.500	35.250	-0.250	-0.70%	35.050	35.680	7900	2786	2.12%
2025-08-01	35.480	35.500	0.060	0.17%	35.100	35.890	9048	3207	2.42%
2025-07-31	35.560	35.440	-0.230	-0.64%	35.210	36.180	12856	4588	3.45%
2025-07-30	35.780	35.670	-0.100	-0.28%	34.800	35.860	15608	5516	4.18%
2025-07-29	36.000	35.770	-0.340	-0.94%	35.540	36.670	17179	6199	4.60%
2025-07-28	36.760	36.110	-0.190	-0.52%	35.950	36.990	15719	5713	4.21%
2025-07-25	35.810	36.300	0.870	2.46%	35.500	36.480	19596	7033	5.25%
2025-07-24	35.170	35.430	0.250	0.71%	35.170	35.980	12272	4369	3.29%