开发科技 (920029) - 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
2026-06-22	36.090	35.600	-0.190	-0.53%	34.210	36.100	10971	3842	0.54%
2026-06-18	36.850	35.790	-0.730	-2.00%	35.780	36.930	10294	3711	0.51%
2026-06-17	36.490	36.520	-0.130	-0.35%	36.200	37.100	6350	2325	0.32%
2026-06-16	37.400	36.650	-0.530	-1.43%	36.410	37.640	8880	3284	0.44%
2026-06-15	37.120	37.180	0.400	1.09%	36.990	37.720	8650	3226	0.43%
2026-06-12	37.500	36.780	-0.020	-0.05%	36.200	37.670	8805	3263	0.44%
2026-06-11	38.810	36.800	-2.200	-5.64%	36.640	39.000	13599	5088	0.68%
2026-06-10	41.040	39.000	-2.030	-4.95%	38.640	41.050	12502	4960	0.62%
2026-06-09	41.930	41.030	-0.380	-0.92%	40.180	41.960	9983	4063	0.50%
2026-06-08	41.000	41.410	-0.350	-0.84%	40.300	43.040	10577	4419	0.53%
2026-06-05	40.750	41.760	1.010	2.48%	40.200	42.990	11576	4831	0.57%
2026-06-04	43.690	40.750	-2.660	-6.13%	40.500	43.690	13527	5626	0.67%
2026-06-03	44.530	43.410	-0.670	-1.52%	43.300	44.530	6812	2993	0.34%
2026-06-02	44.500	44.080	-0.050	-0.11%	43.330	44.500	6026	2643	0.30%
2026-06-01	43.860	44.130	0.400	0.91%	43.750	44.900	10459	4647	0.52%
2026-05-29	44.200	43.730	-0.460	-1.04%	43.100	44.250	8727	3801	0.65%
2026-05-28	66.930	67.440	1.180	1.78%	65.710	67.480	5626	3756	0.42%
2026-05-27	67.090	66.260	-0.810	-1.21%	66.100	67.960	7092	4753	0.52%
2026-05-26	67.100	67.070	-0.210	-0.31%	66.200	67.800	6730	4504	0.50%
2026-05-25	64.770	67.280	2.520	3.89%	64.770	67.280	11354	7560	0.84%
2026-05-22	64.300	64.760	0.710	1.11%	63.550	64.980	4875	3130	0.36%
2026-05-21	65.720	64.050	-1.250	-1.91%	64.000	66.230	8921	5831	0.66%
2026-05-20	65.980	65.300	-0.990	-1.49%	65.030	66.500	6669	4366	0.49%
2026-05-19	64.740	66.290	1.800	2.79%	64.260	66.350	6454	4244	0.48%
2026-05-18	65.160	64.490	-1.010	-1.54%	64.120	65.780	6568	4247	0.49%
2026-05-15	67.290	65.500	-1.170	-1.75%	65.220	67.290	8870	5860	0.66%
2026-05-14	69.200	66.670	-2.330	-3.38%	66.520	69.430	11210	7576	0.83%
2026-05-13	69.510	69.000	-0.280	-0.40%	68.840	69.790	7130	4926	0.53%
2026-05-12	69.810	69.280	-0.180	-0.26%	69.220	70.390	6486	4518	0.48%
2026-05-11	70.350	69.460	-0.680	-0.97%	69.160	70.490	8521	5921	0.63%
2026-05-08	69.300	70.140	1.080	1.56%	68.660	70.200	9358	6520	0.69%
2026-05-07	68.690	69.060	0.560	0.82%	68.680	69.860	11272	7800	0.83%
2026-05-06	71.550	68.500	-2.400	-3.39%	68.400	71.560	22156	15443	1.64%
2026-04-30	72.300	70.900	-1.700	-2.34%	70.510	72.470	15657	11141	1.16%
2026-04-29	75.000	72.600	-11.950	-14.13%	70.500	75.990	32654	23788	2.42%
2026-04-28	83.800	84.550	0.550	0.65%	83.000	84.840	4746	3986	0.35%
2026-04-27	86.010	84.000	-2.010	-2.34%	82.630	86.010	8469	7145	0.63%
2026-04-24	85.950	86.010	0.060	0.07%	85.440	87.000	3276	2824	0.24%
2026-04-23	87.030	85.950	-1.460	-1.67%	85.530	87.800	4714	4074	0.35%
2026-04-22	87.500	87.410	0.300	0.34%	86.660	88.700	5848	5130	0.43%
2026-04-21	87.000	87.110	-0.160	-0.18%	86.100	88.500	5772	5031	0.43%
2026-04-20	87.880	87.270	-0.630	-0.72%	87.000	89.950	11997	10632	0.89%
2026-04-17	85.510	87.900	2.350	2.75%	85.260	89.000	13258	11600	0.98%
2026-04-16	86.110	85.550	0.230	0.27%	85.070	86.110	3171	2708	0.23%
2026-04-15	85.880	85.320	-0.680	-0.79%	85.210	86.600	4178	3591	0.31%
2026-04-14	85.600	86.000	0.300	0.35%	85.120	86.540	3838	3293	0.28%
2026-04-13	83.140	85.700	1.510	1.79%	83.140	86.750	7218	6199	0.53%
2026-04-10	82.800	84.190	1.390	1.68%	82.220	85.590	7218	6037	1.88%
2026-04-09	84.900	82.800	-2.800	-3.27%	81.790	85.390	7400	6156	1.92%
2026-04-08	85.180	85.600	1.630	1.94%	84.000	85.850	5583	4756	1.45%
2026-04-07	84.320	83.970	-0.320	-0.38%	83.530	85.510	3354	2826	0.87%
2026-04-03	85.200	84.290	-1.500	-1.75%	83.800	86.470	4984	4214	1.30%
2026-04-02	82.900	85.790	2.410	2.89%	82.900	88.490	11275	9741	2.93%
2026-04-01	82.020	83.380	2.180	2.68%	81.320	83.780	4367	3612	1.13%
2026-03-31	82.290	81.200	-1.190	-1.44%	81.100	82.790	2390	1954	0.62%
2026-03-30	80.650	82.390	0.810	0.99%	80.080	83.000	3649	2971	0.95%
2026-03-27	82.080	81.580	-0.500	-0.61%	81.500	82.780	9898	6451	2.57%
2026-03-26	83.580	82.080	-1.120	-1.35%	82.080	83.580	3299	2726	0.86%
2026-03-25	82.930	83.200	1.100	1.34%	82.470	83.870	5008	4156	1.30%
2026-03-24	81.930	82.100	1.360	1.68%	80.990	82.670	4966	4062	1.29%
2026-03-23	85.000	80.740	-4.390	-5.16%	80.510	85.000	9877	8101	2.57%
2026-03-20	84.600	85.130	0.270	0.32%	84.480	86.470	6696	5722	1.74%
2026-03-19	85.130	84.860	-0.940	-1.10%	84.520	85.900	5462	4651	1.42%
2026-03-18	86.380	85.800	-0.200	-0.23%	85.010	86.490	5027	4293	1.31%
2026-03-17	86.700	86.000	-0.990	-1.14%	85.890	87.600	4798	4164	1.25%
2026-03-16	86.400	86.990	0.390	0.45%	86.400	87.860	5908	5151	1.54%