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
2026-05-06	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%
2026-03-13	85.670	86.600	0.800	0.93%	85.510	87.640	7714	6703	2.00%
2026-03-12	86.890	85.800	-1.310	-1.50%	85.660	87.960	5427	4693	1.41%
2026-03-11	86.660	87.110	0.510	0.59%	86.370	88.300	5679	4950	1.48%
2026-03-10	86.000	86.600	1.060	1.24%	85.840	86.600	5238	4519	1.36%
2026-03-09	86.500	85.540	-2.060	-2.35%	84.810	86.500	7091	6071	1.84%
2026-03-06	85.980	87.600	2.050	2.40%	85.230	88.690	8335	7272	2.17%
2026-03-05	85.000	85.550	0.870	1.03%	85.000	86.490	6023	5166	1.56%
2026-03-04	85.010	84.680	-0.470	-0.55%	84.150	86.100	5021	4275	1.30%
2026-03-03	87.590	85.150	-2.260	-2.59%	85.050	88.330	9851	8504	2.56%
2026-03-02	88.980	87.410	-2.650	-2.94%	87.070	89.500	12119	10672	3.15%
2026-02-27	88.180	90.060	2.850	3.27%	88.060	90.920	18856	16921	4.90%
2026-02-26	88.020	87.210	-0.440	-0.50%	87.120	88.020	4675	4080	1.21%
2026-02-25	87.530	87.650	-0.150	-0.17%	87.220	88.200	4145	3638	1.08%
2026-02-24	87.790	87.800	0.170	0.19%	87.440	88.270	3515	3084	0.91%
2026-02-13	86.830	87.630	0.800	0.92%	86.410	88.500	5792	5076	1.50%
2026-02-12	86.500	86.830	0.330	0.38%	86.500	87.210	3984	3459	1.04%
2026-02-11	87.340	86.500	-1.100	-1.26%	86.500	87.600	7692	6681	2.00%
2026-02-10	88.400	87.600	-0.520	-0.59%	87.520	88.420	5079	4456	1.32%
2026-02-09	88.120	88.120	0.220	0.25%	87.900	88.700	4751	4190	1.23%
2026-02-06	87.770	87.900	-0.050	-0.06%	87.600	88.470	4037	3554	1.05%
2026-02-05	88.260	87.950	-0.300	-0.34%	87.800	88.480	5001	4401	1.30%
2026-02-04	88.220	88.250	-0.250	-0.28%	87.860	88.370	6170	5431	1.60%
2026-02-03	88.630	88.500	0.040	0.05%	87.920	88.950	5878	5054	1.53%
2026-02-02	88.680	88.460	-0.390	-0.44%	87.860	89.490	6199	5487	1.61%
2026-01-30	88.860	88.850	-0.150	-0.17%	88.400	89.650	6473	5749	1.68%
2026-01-29	89.000	89.000	-0.310	-0.35%	88.510	89.250	6466	5745	1.68%
2026-01-28	89.890	89.310	-0.890	-0.99%	88.780	90.830	10008	8951	2.60%
2026-01-27	90.230	90.200	-0.410	-0.45%	89.600	90.800	11897	9892	3.09%
2026-01-26	91.530	90.610	-0.670	-0.73%	90.220	91.800	8621	7812	2.24%