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
2026-08-21	28.270	28.620	0.070	0.25%	27.500	28.770	4751	1337	3.64%
2026-08-20	28.790	28.550	-0.160	-0.56%	28.160	29.300	3671	1049	2.81%
2026-08-19	30.540	28.710	-1.970	-6.42%	28.660	30.580	5952	1752	4.56%
2026-08-18	30.400	30.680	0.170	0.56%	30.010	30.900	7410	2262	5.67%
2026-08-17	29.850	30.510	0.810	2.73%	29.270	30.590	5837	1744	4.47%
2026-08-14	29.560	29.700	-0.050	-0.17%	29.010	30.170	5986	1770	4.58%
2026-08-13	30.420	29.750	-0.750	-2.46%	29.600	31.290	7819	2390	5.99%
2026-08-12	30.150	30.500	0.100	0.33%	30.150	30.740	4748	1446	3.64%
2026-08-11	31.000	30.400	-0.750	-2.41%	30.310	31.000	6247	1907	4.78%
2026-08-10	31.600	31.150	-0.510	-1.61%	30.510	31.600	6306	1948	4.83%
2026-08-07	32.000	31.660	-0.640	-1.98%	30.870	32.210	11091	3466	8.49%
2026-08-06	32.200	32.300	-0.690	-2.09%	31.900	33.400	13143	4258	10.06%
2026-08-05	31.500	32.990	1.090	3.42%	30.800	33.980	19458	6320	14.90%
2026-08-04	30.170	31.900	2.050	6.87%	29.850	32.500	16861	5248	12.91%
2026-08-03	29.000	29.850	0.020	0.07%	28.800	30.380	10273	3053	7.87%
2026-07-31	28.310	29.830	2.450	8.95%	28.050	31.880	19265	5838	14.75%
2026-07-30	28.710	27.380	-1.590	-5.49%	27.260	29.280	5570	1582	4.26%
2026-07-29	29.100	28.970	0.440	1.54%	28.280	29.100	4445	1277	3.40%
2026-07-28	28.270	28.530	-0.110	-0.38%	28.030	29.190	4421	1268	3.38%
2026-07-27	27.560	28.640	0.740	2.65%	27.560	28.890	4932	1399	3.78%
2026-07-24	28.720	27.900	-1.380	-4.71%	27.610	28.960	6373	1797	4.88%
2026-07-23	28.400	29.280	1.250	4.46%	27.810	29.580	8165	2366	6.25%
2026-07-22	27.990	28.030	0.010	0.04%	27.210	29.350	4590	1306	3.51%
2026-07-21	28.250	28.020	0.320	1.16%	25.790	28.490	7360	2010	5.64%
2026-07-20	30.900	27.700	-2.740	-9.00%	27.680	30.910	7578	2212	5.80%
2026-07-17	30.800	30.440	-0.360	-1.17%	30.100	31.950	5906	1835	4.52%
2026-07-16	30.410	30.800	0.200	0.65%	30.030	31.500	3634	1124	2.78%
2026-07-15	32.330	30.600	-0.420	-1.35%	30.450	32.330	4652	1450	3.56%
2026-07-14	30.100	31.020	0.920	3.06%	29.310	31.130	6013	1827	4.60%
2026-07-13	32.580	30.100	-2.420	-7.44%	30.030	32.580	8109	2488	6.21%
2026-07-10	32.280	32.520	0.230	0.71%	31.800	33.590	8960	2934	6.86%
2026-07-09	33.360	32.290	-0.980	-2.95%	31.200	33.820	9808	3151	7.51%
2026-07-08	34.850	33.270	-1.730	-4.94%	33.080	35.140	7978	2709	6.11%
2026-07-07	36.900	35.000	-1.900	-5.15%	34.500	37.130	8573	3034	6.56%
2026-07-06	37.610	36.900	-0.950	-2.51%	36.310	38.850	8810	3258	6.74%
2026-07-03	36.600	37.850	0.940	2.55%	36.590	38.590	9633	3623	7.38%
2026-07-02	37.540	36.910	-0.450	-1.20%	36.420	37.900	8545	3174	6.54%
2026-07-01	37.870	37.360	0.020	0.05%	36.300	37.940	11863	4382	9.08%
2026-06-30	37.150	37.340	0.220	0.59%	36.080	37.430	8530	3156	6.53%
2026-06-29	40.090	37.120	-3.370	-8.32%	36.500	40.300	16550	6237	12.67%
2026-06-26	41.000	40.490	-0.520	-1.27%	40.080	41.470	12850	5211	9.84%
2026-06-25	42.720	41.010	-2.170	-5.03%	40.590	42.720	15025	6236	11.50%
2026-06-24	40.590	43.180	2.660	6.56%	40.080	43.990	23903	10034	18.30%
2026-06-23	41.050	40.520	-0.980	-2.36%	40.170	42.540	14232	5858	10.90%
2026-06-22	42.720	41.500	-1.230	-2.88%	40.350	42.810	16273	6693	12.46%
2026-06-18	41.800	42.730	0.550	1.30%	40.000	42.900	15447	6444	11.83%
2026-06-17	41.340	42.180	0.800	1.93%	41.340	43.420	15270	6463	11.69%
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%