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
2026-04-30	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%
2026-03-16	67.180	66.230	-0.990	-1.47%	66.180	67.460	2613	1742	2.46%
2026-03-13	67.160	67.220	0.040	0.06%	66.740	68.050	4130	2790	3.88%
2026-03-12	66.380	67.180	0.150	0.22%	65.900	67.690	3502	2336	3.29%
2026-03-11	66.510	67.030	0.730	1.10%	66.020	67.800	4185	2810	3.93%
2026-03-10	66.130	66.300	0.170	0.26%	65.810	66.580	2197	1455	2.06%
2026-03-09	66.480	66.130	-0.660	-0.99%	65.130	67.170	2923	1929	2.75%
2026-03-06	66.380	66.790	0.050	0.07%	65.580	66.980	2509	1668	2.36%
2026-03-05	67.980	66.740	-0.550	-0.82%	66.250	68.370	3953	2652	3.71%
2026-03-04	66.600	67.290	0.360	0.54%	65.030	68.060	5862	3918	5.51%
2026-03-03	66.820	66.930	0.110	0.16%	66.710	68.160	4998	3369	4.70%
2026-03-02	68.500	66.820	-3.580	-5.09%	66.660	68.880	7890	5319	7.41%
2026-02-27	71.220	70.400	-0.820	-1.15%	70.200	71.600	3818	2703	3.59%
2026-02-26	71.700	71.220	0.030	0.04%	70.910	71.700	2305	1641	2.17%
2026-02-25	71.290	71.190	0.400	0.57%	70.500	71.330	2436	1730	2.29%
2026-02-24	70.970	70.790	0.470	0.67%	70.010	71.530	3079	2180	2.89%
2026-02-13	72.800	70.320	-1.880	-2.60%	70.270	72.800	6934	4937	6.52%
2026-02-12	72.500	72.200	-0.930	-1.27%	71.850	73.300	6715	4858	6.31%
2026-02-11	72.760	73.130	0.370	0.51%	72.560	74.880	4653	3421	4.37%
2026-02-10	73.290	72.760	-1.370	-1.85%	72.590	74.450	6816	4978	6.40%
2026-02-09	72.990	74.130	2.370	3.30%	72.210	76.500	13401	10032	12.59%
2026-02-06	71.470	71.760	0.020	0.03%	71.300	73.000	4545	3278	4.27%
2026-02-05	74.250	71.740	-3.560	-4.73%	71.540	74.350	10345	7489	9.72%
2026-02-04	73.500	75.300	1.450	1.96%	73.080	76.810	14996	11274	14.09%
2026-02-03	71.500	73.850	2.590	3.63%	71.320	74.370	8258	6034	7.76%
2026-02-02	72.970	71.260	-1.360	-1.87%	71.060	73.870	5334	3853	5.01%
2026-01-30	72.980	72.620	-0.880	-1.20%	72.190	73.490	5500	3985	5.17%
2026-01-29	74.040	73.500	-0.880	-1.18%	73.010	75.800	8972	6663	8.43%
2026-01-28	76.100	74.380	-2.500	-3.25%	73.310	76.130	10426	7749	9.80%
2026-01-27	73.000	76.880	2.720	3.67%	72.580	78.580	19658	14841	18.47%
2026-01-26	77.130	74.160	-6.290	-7.82%	73.280	79.000	22434	16838	21.08%