晟楠科技 (920006) - 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
2026-09-01	15.800	17.090	1.280	8.10%	15.500	17.180	36415	6117	7.62%
2026-08-31	15.850	15.810	0.100	0.64%	15.520	15.920	9656	1516	2.02%
2026-08-28	15.280	15.710	0.310	2.01%	15.230	15.950	11331	1768	2.37%
2026-08-27	15.140	15.400	0.290	1.92%	15.120	15.520	7034	1077	1.47%
2026-08-26	15.160	15.110	-0.050	-0.33%	15.000	15.440	5091	775	1.07%
2026-08-25	14.840	15.160	0.220	1.47%	14.820	15.360	6155	930	1.29%
2026-08-24	15.110	14.940	-0.170	-1.13%	14.810	15.460	8186	1237	1.71%
2026-08-21	15.380	15.110	-0.260	-1.69%	14.910	15.420	9193	1397	1.92%
2026-08-20	15.940	15.370	-0.770	-4.77%	15.320	16.100	17253	2705	3.61%
2026-08-19	17.500	16.140	-0.500	-3.00%	15.960	17.730	21498	3605	4.50%
2026-08-18	16.390	16.640	0.230	1.40%	16.090	16.700	12012	1977	2.51%
2026-08-17	16.050	16.410	0.180	1.11%	15.900	16.440	10009	1627	2.09%
2026-08-14	16.260	16.230	-0.090	-0.55%	15.930	16.880	13740	2246	2.87%
2026-08-13	17.070	16.320	-0.620	-3.66%	16.320	17.070	15985	2662	3.34%
2026-08-12	16.800	16.940	0.000	0.00%	16.720	17.060	13340	2252	2.79%
2026-08-11	17.410	16.940	-1.010	-5.63%	16.900	17.760	28132	4803	5.89%
2026-08-10	16.780	17.950	1.170	6.97%	16.420	17.950	37474	6557	7.84%
2026-08-07	16.800	16.780	-0.170	-1.00%	16.320	17.000	15936	2643	3.33%
2026-08-06	17.200	16.950	-0.260	-1.51%	16.540	17.400	20894	3537	4.37%
2026-08-05	16.360	17.210	0.920	5.65%	16.200	17.290	26480	4482	5.54%
2026-08-04	16.040	16.290	0.170	1.05%	16.020	16.420	16472	2670	3.45%
2026-08-03	16.520	16.120	-0.780	-4.62%	16.030	16.830	21500	3512	4.50%
2026-07-31	16.000	16.900	0.340	2.05%	15.790	17.150	29504	4933	6.17%
2026-07-30	15.870	16.560	0.500	3.11%	15.750	17.590	37205	6192	7.78%
2026-07-29	15.670	16.060	0.100	0.63%	15.640	16.360	25232	4040	5.28%
2026-07-28	16.080	15.960	-1.100	-6.45%	15.810	17.320	30536	4930	6.39%
2026-07-27	15.210	17.060	0.640	3.90%	15.210	17.700	44535	7263	9.32%
2026-07-24	15.230	16.420	0.870	5.59%	15.120	18.450	56344	9652	11.79%
2026-07-23	14.470	15.550	1.430	10.13%	13.950	16.500	31297	4765	6.55%
2026-07-22	13.890	14.120	0.060	0.43%	13.810	14.500	8427	1198	1.76%
2026-07-21	13.910	14.060	0.060	0.43%	13.200	14.130	11056	1508	2.31%
2026-07-20	14.200	14.000	-0.250	-1.75%	13.680	14.820	10758	1547	2.25%
2026-07-17	13.950	14.250	0.190	1.35%	13.880	14.590	11019	1577	2.31%
2026-07-16	13.860	14.060	0.160	1.15%	13.600	14.080	6939	964	1.45%
2026-07-15	13.840	13.900	0.000	0.00%	13.580	14.140	6459	900	1.35%
2026-07-14	13.800	13.900	0.210	1.53%	13.400	13.940	5812	795	1.22%
2026-07-13	14.690	13.690	-1.160	-7.81%	13.650	14.690	10694	1496	2.24%
2026-07-10	14.100	14.850	0.690	4.87%	13.860	15.300	15722	2326	3.29%
2026-07-09	14.250	14.270	-0.030	-0.21%	13.820	14.490	6817	961	1.43%
2026-07-08	14.840	14.300	-0.540	-3.64%	14.300	14.990	7458	1080	1.56%
2026-07-07	15.330	14.840	-0.420	-2.75%	14.820	15.600	8258	1251	1.73%
2026-07-06	15.610	15.260	-0.640	-4.03%	15.230	16.150	12635	1967	2.64%
2026-07-03	15.100	15.900	0.760	5.02%	15.100	16.450	19499	3106	4.08%
2026-07-02	15.120	15.140	0.010	0.07%	15.060	15.560	9260	1422	1.94%
2026-07-01	14.920	15.130	0.130	0.87%	14.900	15.220	8616	1299	1.80%
2026-06-30	14.900	15.000	0.370	2.53%	14.650	15.100	7724	1154	1.62%
2026-06-29	15.250	14.630	-0.620	-4.07%	14.510	15.250	9698	1428	2.03%
2026-06-26	15.700	15.250	-0.490	-3.11%	15.020	16.090	11125	1721	2.33%
2026-06-25	16.490	15.740	-0.730	-4.43%	15.740	16.490	10576	1693	2.21%
2026-06-24	16.350	16.470	-0.740	-4.30%	16.350	17.160	9234	1528	1.93%
2026-06-23	17.400	17.210	0.020	0.12%	16.990	17.750	11391	1983	2.38%
2026-06-22	16.910	17.190	0.170	1.00%	16.180	17.190	14123	2351	2.95%
2026-06-18	17.210	17.020	-0.330	-1.90%	16.740	17.440	14156	2411	2.96%
2026-06-17	17.300	17.350	-0.100	-0.57%	17.110	17.590	12380	2145	2.59%
2026-06-16	17.510	17.450	-0.380	-2.13%	17.370	18.140	20000	3530	4.18%
2026-06-15	18.000	17.830	-1.170	-6.16%	17.590	18.260	39532	7048	8.27%
2026-06-12	16.030	19.000	3.080	19.35%	16.030	19.950	56748	10618	11.87%
2026-06-11	16.440	15.920	-0.710	-4.27%	15.910	16.650	10336	1664	2.16%
2026-06-10	16.920	16.630	-0.320	-1.89%	16.590	17.590	12931	2206	2.71%
2026-06-09	17.120	16.950	-0.350	-2.02%	16.770	17.380	12284	2093	2.57%
2026-06-08	16.940	17.300	0.360	2.13%	16.540	18.180	23987	4198	5.02%
2026-06-05	16.050	16.940	0.880	5.48%	15.910	17.150	15942	2659	3.34%
2026-06-04	16.890	16.060	-0.840	-4.97%	15.890	16.900	10720	1735	2.24%
2026-06-03	16.980	16.900	-0.080	-0.47%	16.710	17.180	7823	1327	1.64%
2026-06-02	17.000	16.980	0.050	0.30%	16.530	17.040	6702	1129	1.40%
2026-06-01	16.160	16.930	0.530	3.23%	16.160	17.160	9123	1540	1.91%
2026-05-29	17.110	16.400	-0.450	-2.67%	16.330	17.520	11925	2009	2.49%
2026-05-28	16.320	16.850	0.460	2.81%	16.160	16.950	10128	1683	2.12%
2026-05-27	17.280	16.390	-0.720	-4.21%	16.200	17.280	14164	2344	2.96%
2026-05-26	18.050	17.110	-0.880	-4.89%	17.010	18.050	13016	2258	2.72%
2026-05-25	18.280	17.990	-0.140	-0.77%	17.900	18.420	10585	1912	2.21%