酉立智能 (920007) - 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
2026-06-24	40.990	40.060	-1.030	-2.51%	39.200	40.990	1539	615	1.45%
2026-06-23	41.500	41.090	0.290	0.71%	40.100	42.320	2904	1200	2.73%
2026-06-22	39.830	40.800	1.360	3.45%	37.650	41.250	3960	1557	3.72%
2026-06-18	40.500	39.440	-1.040	-2.57%	39.310	40.740	1717	683	1.61%
2026-06-17	40.430	40.480	0.050	0.12%	39.810	41.240	1991	804	1.87%
2026-06-16	41.200	40.430	0.020	0.05%	40.010	41.200	2127	862	2.00%
2026-06-15	40.800	40.410	0.110	0.27%	40.180	41.100	1372	558	1.29%
2026-06-12	41.000	40.300	-0.380	-0.93%	40.100	41.450	2334	951	2.19%
2026-06-11	43.370	40.680	-3.500	-7.92%	40.410	43.780	4473	1853	4.20%
2026-06-10	42.840	44.180	1.000	2.32%	41.660	44.280	3061	1311	2.88%
2026-06-09	43.400	43.180	-0.230	-0.53%	42.680	44.400	1576	683	1.48%
2026-06-08	42.960	43.410	0.830	1.95%	41.790	44.790	3142	1372	2.95%
2026-06-05	41.490	42.800	1.170	2.81%	41.470	43.780	3048	1305	2.86%
2026-06-04	43.590	41.630	-1.670	-3.86%	41.450	43.810	2548	1075	2.39%
2026-06-03	44.410	43.300	-0.880	-1.99%	43.180	44.410	1489	651	1.40%
2026-06-02	45.470	44.180	-0.900	-2.00%	43.770	45.470	1573	695	1.48%
2026-06-01	44.880	45.080	0.200	0.45%	44.510	45.540	1755	793	1.65%
2026-05-29	45.160	44.880	0.120	0.27%	44.500	45.440	1492	671	1.40%
2026-05-28	43.700	44.760	0.880	2.01%	43.640	44.880	1749	775	1.64%
2026-05-27	45.380	43.880	-1.680	-3.69%	43.580	46.290	2798	1243	2.63%
2026-05-26	47.220	45.560	-1.690	-3.58%	45.180	47.220	2846	1300	2.67%
2026-05-25	48.860	47.250	-1.550	-3.18%	46.690	49.800	2742	1305	2.58%
2026-05-22	50.420	48.800	-0.500	-1.01%	48.610	50.420	2664	1312	2.50%
2026-05-21	51.430	49.300	-1.900	-3.71%	49.060	52.000	2492	1262	2.34%
2026-05-20	52.350	51.200	-1.540	-2.92%	50.790	52.710	2651	1363	2.49%
2026-05-19	51.580	52.740	1.030	1.99%	51.580	52.940	2953	1551	2.77%
2026-05-18	53.040	51.710	-1.420	-2.67%	51.500	53.040	2628	1364	2.47%
2026-05-15	54.730	53.130	-1.590	-2.91%	52.590	55.490	4361	2331	4.10%
2026-05-14	55.240	54.720	-0.580	-1.05%	54.430	57.200	5249	2927	4.93%
2026-05-13	56.070	55.300	-1.690	-2.97%	55.010	56.330	5845	3244	5.49%
2026-05-12	53.660	56.990	3.330	6.21%	53.650	56.990	7667	4231	7.20%
2026-05-11	54.800	53.660	-0.460	-0.85%	53.410	54.800	2735	1466	2.57%
2026-05-08	53.810	54.120	0.640	1.20%	53.100	54.550	2987	1612	2.81%
2026-05-07	52.070	53.480	1.380	2.65%	52.070	54.940	3803	2043	3.57%
2026-05-06	52.050	52.100	0.000	0.00%	51.990	52.800	2699	1412	2.54%
2026-04-30	52.740	52.100	-1.330	-2.49%	51.400	53.110	4660	2420	4.38%
2026-04-29	52.110	53.430	1.330	2.55%	52.100	53.840	2563	1365	2.41%
2026-04-28	54.360	52.100	-2.540	-4.65%	51.880	55.220	3425	1824	3.22%
2026-04-27	54.480	54.640	0.150	0.28%	53.820	55.150	1956	1064	1.84%
2026-04-24	55.850	54.490	-1.100	-1.98%	54.220	55.850	1868	1026	1.76%
2026-04-23	57.070	55.590	-1.480	-2.59%	55.400	57.300	2504	1407	2.35%
2026-04-22	57.010	57.070	0.200	0.35%	56.810	57.830	2414	1380	2.27%
2026-04-21	57.100	56.870	-0.620	-1.08%	56.740	57.990	2912	1666	2.74%
2026-04-20	56.990	57.490	0.820	1.45%	56.000	58.300	5568	3196	5.23%
2026-04-17	54.600	56.670	1.770	3.22%	54.300	57.600	5108	2857	4.80%
2026-04-16	55.320	54.900	-1.110	-1.98%	53.500	55.320	4536	2462	4.26%
2026-04-15	55.330	56.010	0.920	1.67%	55.330	56.280	1839	1026	1.73%
2026-04-14	55.080	55.090	0.010	0.02%	54.810	55.550	1639	904	1.54%
2026-04-13	55.570	55.080	-0.490	-0.88%	54.700	56.000	2097	1158	1.97%
2026-04-10	55.420	55.570	0.830	1.52%	54.410	55.950	2218	1234	2.08%
2026-04-09	56.400	54.740	-1.710	-3.03%	54.320	56.400	2484	1370	2.33%
2026-04-08	55.500	56.450	1.750	3.20%	55.500	56.490	2652	1488	2.49%
2026-04-07	53.340	54.700	1.360	2.55%	53.340	55.440	2453	1336	2.30%
2026-04-03	55.250	53.340	-2.200	-3.96%	53.230	56.310	2719	1480	2.56%
2026-04-02	55.200	55.540	0.090	0.16%	55.040	56.850	2992	1679	2.81%
2026-04-01	55.600	55.450	0.750	1.37%	55.030	56.690	2804	1562	2.63%
2026-03-31	56.510	54.700	-1.690	-3.00%	54.540	57.120	2816	1580	2.65%
2026-03-30	57.880	56.390	-1.830	-3.14%	56.250	58.400	2498	1423	2.35%
2026-03-27	58.200	58.220	0.240	0.41%	57.550	58.740	1488	866	1.40%
2026-03-26	60.270	57.980	-2.590	-4.28%	57.930	60.960	3071	1822	2.89%
2026-03-25	60.330	60.570	-0.090	-0.15%	60.000	61.240	2996	1819	2.81%
2026-03-24	61.560	60.660	-0.200	-0.33%	59.180	62.670	3881	2347	3.65%
2026-03-23	63.980	60.860	-2.740	-4.31%	60.000	65.630	6251	3973	5.87%
2026-03-20	62.910	63.600	0.690	1.10%	62.900	66.570	5073	3275	4.77%
2026-03-19	65.000	62.910	-2.960	-4.49%	62.700	65.350	3795	2427	3.57%
2026-03-18	66.930	65.870	-0.790	-1.19%	65.270	66.930	2884	1896	2.71%
2026-03-17	66.950	66.660	0.430	0.65%	66.260	67.960	3248	2177	3.05%