觅睿科技 (920036) - 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
2026-06-16	41.250	41.380	-0.120	-0.29%	40.800	42.460	12894	5379	9.87%
2026-06-15	40.620	41.500	1.060	2.62%	40.450	41.540	11616	4776	8.89%
2026-06-12	42.000	40.440	-0.860	-2.08%	40.060	42.960	17241	7151	13.20%
2026-06-11	44.000	41.300	-3.470	-7.75%	41.110	44.000	17129	7186	13.11%
2026-06-10	47.810	44.770	-4.220	-8.61%	44.500	48.930	25403	11715	19.45%
2026-06-09	47.500	48.990	0.040	0.08%	45.200	50.680	37246	17872	28.52%
2026-06-08	41.000	48.950	5.300	12.14%	40.040	52.990	50531	24076	38.69%
2026-06-05	42.880	43.650	1.610	3.83%	41.480	44.570	22442	9791	17.18%
2026-06-04	42.060	42.040	-0.860	-2.00%	40.400	43.000	16042	6666	12.28%
2026-06-03	43.790	42.900	-2.170	-4.81%	42.290	45.000	19112	8309	14.63%
2026-06-02	41.760	45.070	3.380	8.11%	40.900	45.180	25730	11128	19.70%
2026-06-01	39.540	41.690	1.870	4.70%	39.500	43.360	17582	7301	13.46%
2026-05-29	42.750	39.820	-2.550	-6.02%	39.650	42.750	14915	6047	11.42%
2026-05-28	41.000	42.370	1.040	2.52%	40.400	42.480	14377	5988	11.01%
2026-05-27	41.280	41.330	0.050	0.12%	40.820	42.380	12627	5234	9.67%
2026-05-26	43.740	41.280	-1.660	-3.87%	40.030	43.740	13775	5643	10.55%
2026-05-25	44.950	42.940	-2.060	-4.58%	42.750	45.490	12909	5601	9.88%
2026-05-22	44.570	45.000	0.790	1.79%	43.500	45.680	10677	4771	8.17%
2026-05-21	47.570	44.210	-3.670	-7.66%	43.970	48.850	19224	8901	14.72%
2026-05-20	48.420	47.880	-1.110	-2.27%	47.550	49.800	16378	7935	12.54%
2026-05-19	50.770	48.990	-2.410	-4.69%	48.280	51.630	22702	11236	17.38%
2026-05-18	47.810	51.400	2.950	6.09%	46.710	51.800	28325	13978	21.69%
2026-05-15	47.390	48.450	1.450	3.09%	47.110	49.500	19783	9607	15.15%
2026-05-14	51.500	47.000	-4.170	-8.15%	47.000	51.670	24741	11988	18.94%
2026-05-13	50.280	51.370	-0.030	-0.06%	50.150	51.930	26344	13442	20.17%
2026-05-12	51.830	51.400	-0.630	-1.21%	50.200	56.050	44903	23968	34.38%
2026-05-11	48.360	52.030	0.180	0.35%	48.300	53.060	48610	24552	37.22%
2026-05-08	45.900	51.850	7.600	17.18%	45.080	56.800	59628	30900	45.65%
2026-05-07	42.330	44.250	1.980	4.68%	42.040	44.250	20582	8925	15.76%
2026-05-06	41.610	42.270	1.250	3.05%	41.510	43.430	17695	7554	13.55%
2026-04-30	40.000	41.020	0.770	1.91%	39.880	42.200	19088	7832	14.61%
2026-04-29	40.500	40.250	-2.460	-5.76%	39.000	40.860	24356	9697	18.65%
2026-04-28	45.190	42.710	-2.230	-4.96%	42.230	45.190	17953	7757	13.75%
2026-04-27	45.210	44.940	-0.210	-0.47%	44.160	45.350	10945	4899	8.38%
2026-04-24	48.000	45.150	-2.890	-6.02%	45.100	48.270	19377	8943	14.84%
2026-04-23	50.980	48.040	-2.560	-5.06%	47.320	50.980	24946	12143	19.10%
2026-04-22	47.200	50.600	3.270	6.91%	47.200	51.380	32980	16316	25.25%
2026-04-21	46.660	47.330	-0.440	-0.92%	45.800	47.630	17925	8362	13.72%
2026-04-20	47.500	47.770	-0.430	-0.89%	47.260	49.880	27680	13437	21.19%
2026-04-17	45.000	48.200	3.300	7.35%	44.010	49.370	36643	17085	28.05%
2026-04-16	45.810	44.900	-1.110	-2.41%	44.050	46.250	19707	8809	15.09%
2026-04-15	45.880	46.010	0.650	1.43%	45.110	48.200	26790	12467	20.51%
2026-04-14	44.580	45.360	1.160	2.62%	44.000	45.850	22340	10097	17.10%
2026-04-13	43.480	44.200	-0.200	-0.45%	42.600	44.550	14030	6096	10.74%
2026-04-10	44.500	44.400	-0.490	-1.09%	44.300	45.490	17600	7879	13.47%
2026-04-09	44.580	44.890	0.050	0.11%	44.000	46.900	26312	11894	20.14%
2026-04-08	42.800	44.840	3.290	7.92%	42.180	45.300	27302	12030	20.90%
2026-04-07	42.300	41.550	0.230	0.56%	41.290	42.680	11995	5035	9.18%
2026-04-03	43.390	41.320	-1.780	-4.13%	41.290	43.480	13097	5499	10.03%
2026-04-02	43.500	43.100	-0.810	-1.84%	42.520	44.900	16806	7347	12.87%
2026-04-01	44.360	43.910	0.230	0.53%	43.700	45.580	18334	8164	14.04%
2026-03-31	46.580	43.680	-3.270	-6.96%	43.680	46.890	20793	9364	15.92%
2026-03-30	45.900	46.950	0.640	1.38%	45.010	47.840	17077	7959	13.07%
2026-03-27	46.450	46.310	-1.160	-2.44%	45.780	47.700	17134	7982	13.12%
2026-03-26	50.000	47.470	-2.990	-5.93%	47.380	50.090	24523	11841	18.77%
2026-03-25	48.000	50.460	2.170	4.49%	47.350	51.220	38598	18988	29.55%
2026-03-24	51.180	48.290	-1.720	-3.44%	46.750	51.800	28754	13923	22.01%
2026-03-23	48.000	50.010	-1.320	-2.57%	47.600	50.880	24154	11895	18.49%
2026-03-20	55.020	51.330	-3.170	-5.82%	50.800	55.680	34899	18302	26.72%
2026-03-19	56.000	54.500	-3.820	-6.55%	54.120	56.800	39284	21730	30.08%
2026-03-18	58.000	58.320	-1.860	-3.09%	55.060	58.790	51400	29210	39.35%
2026-03-17	52.550	60.180	7.950	15.22%	52.300	65.000	79983	46001	61.24%
2026-03-16	53.980	52.230	-3.380	-6.08%	50.220	53.980	44252	23003	33.88%
2026-03-13	59.000	55.610	-6.190	-10.02%	53.900	59.500	61331	34602	46.96%
2026-03-12	55.500	61.800	4.800	8.42%	55.010	61.800	77723	45332	59.51%
2026-03-11	55.000	57.000	3.310	6.17%	54.190	67.500	102686	61074	78.62%
2026-03-10	40.000	53.690	12.390	30.00%	40.000	53.690	99099	47352	75.87%
2026-03-09	48.800	41.300	19.780	91.91%	40.880	49.660	116067	50636	-