志高机械 (920101) - 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
2026-05-07	34.800	35.500	0.850	2.45%	34.800	35.500	6519	2299	2.34%
2026-05-06	34.440	34.650	0.310	0.90%	34.400	34.800	3010	1042	1.08%
2026-04-30	34.220	34.340	0.100	0.29%	33.980	34.580	2725	935	0.98%
2026-04-29	34.400	34.240	-0.450	-1.30%	33.700	34.690	5223	1779	1.88%
2026-04-28	34.680	34.690	-0.180	-0.52%	34.400	35.280	4136	1443	1.49%
2026-04-27	34.150	34.870	0.580	1.69%	34.100	34.940	3014	1039	1.08%
2026-04-24	34.920	34.290	-0.440	-1.27%	34.140	34.920	2888	991	1.04%
2026-04-23	35.500	34.730	-0.680	-1.92%	34.680	35.500	5223	1820	1.88%
2026-04-22	35.200	35.410	0.330	0.94%	35.080	35.560	5016	1775	1.80%
2026-04-21	35.880	35.080	-0.970	-2.69%	35.000	35.880	8902	3135	3.20%
2026-04-20	35.690	36.050	-0.140	-0.39%	35.160	36.600	13833	4983	4.97%
2026-04-17	34.990	36.190	1.380	3.96%	34.050	36.710	18740	6594	6.74%
2026-04-16	34.910	34.810	0.020	0.06%	34.530	35.100	2568	893	0.92%
2026-04-15	34.700	34.790	0.090	0.26%	34.700	35.200	3984	1390	1.43%
2026-04-14	34.400	34.700	0.320	0.93%	34.280	34.730	3151	1088	1.13%
2026-04-13	34.140	34.380	-0.020	-0.06%	34.140	34.530	1635	560	0.59%
2026-04-10	34.250	34.400	0.250	0.73%	34.250	34.860	2983	1032	1.07%
2026-04-09	34.550	34.150	-0.860	-2.46%	34.120	35.000	3594	1240	1.29%
2026-04-08	34.330	35.010	1.220	3.61%	34.010	35.260	6888	2397	2.48%
2026-04-07	33.830	33.790	0.000	0.00%	33.550	34.080	2187	738	0.79%
2026-04-03	34.560	33.790	-0.750	-2.17%	33.610	34.790	3851	1308	1.38%
2026-04-02	34.810	34.540	-0.490	-1.40%	34.300	35.590	5317	1852	1.91%
2026-04-01	34.900	35.030	0.630	1.83%	33.970	35.520	6701	2331	2.41%
2026-03-31	34.610	34.400	-0.250	-0.72%	34.180	35.720	6192	2168	2.23%
2026-03-30	34.530	34.650	-0.110	-0.32%	34.010	35.000	3796	1307	1.36%
2026-03-27	34.910	34.760	0.740	2.18%	34.100	34.910	2307	798	0.83%
2026-03-26	34.900	34.020	-0.510	-1.48%	34.020	35.330	3873	1347	1.39%
2026-03-25	34.290	34.530	0.570	1.68%	34.110	34.920	2896	1003	1.04%
2026-03-24	33.700	33.960	0.630	1.89%	33.500	34.260	5095	1726	1.83%
2026-03-23	35.000	33.330	-2.460	-6.87%	33.330	35.280	10035	3433	3.61%
2026-03-20	36.410	35.790	-0.660	-1.81%	35.780	36.830	6192	2245	2.23%
2026-03-19	37.600	36.450	-1.430	-3.78%	36.440	37.600	7665	2836	2.76%
2026-03-18	38.400	37.880	-0.380	-0.99%	37.610	38.480	7015	2657	2.52%
2026-03-17	38.280	38.260	0.130	0.34%	38.040	38.830	4232	1627	1.52%
2026-03-16	38.460	38.130	-0.330	-0.86%	38.020	38.780	3629	1389	1.30%
2026-03-13	38.690	38.460	-0.070	-0.18%	38.300	38.860	3457	1333	1.24%
2026-03-12	38.910	38.530	-0.100	-0.26%	38.300	39.250	4108	1593	1.48%
2026-03-11	38.330	38.630	0.450	1.18%	38.180	39.360	6964	2707	2.50%
2026-03-10	37.800	38.180	0.490	1.30%	37.800	38.450	4909	1874	1.76%
2026-03-09	38.090	37.690	-1.400	-3.58%	37.600	38.670	8391	3176	3.02%
2026-03-06	38.830	39.090	0.290	0.75%	38.680	39.140	4274	1664	1.54%
2026-03-05	39.170	38.800	0.100	0.26%	38.660	39.380	5986	2332	2.15%
2026-03-04	39.160	38.700	-0.590	-1.50%	38.660	39.540	8410	3279	3.02%
2026-03-03	40.330	39.290	-1.110	-2.75%	39.180	40.480	12310	4901	4.43%
2026-03-02	40.370	40.400	-0.380	-0.93%	39.860	40.780	11100	4459	3.99%
2026-02-27	41.110	40.780	-0.530	-1.28%	40.390	41.120	8494	3452	3.31%
2026-02-26	41.390	41.310	0.040	0.10%	41.070	41.580	5418	2233	2.11%
2026-02-25	41.300	41.270	-0.160	-0.39%	41.050	41.500	5531	2282	2.15%
2026-02-24	40.500	41.430	1.190	2.96%	40.350	41.700	9278	3824	3.61%
2026-02-13	40.520	40.240	-0.280	-0.69%	40.220	40.770	6715	2718	2.62%
2026-02-12	41.520	40.520	-0.770	-1.86%	40.500	41.540	11589	4750	4.51%
2026-02-11	41.400	41.290	-0.110	-0.27%	41.200	41.950	6985	2901	2.72%
2026-02-10	42.300	41.400	-1.100	-2.59%	41.330	42.350	10717	4461	4.17%
2026-02-09	41.830	42.500	0.650	1.55%	41.630	42.730	14373	6043	5.60%
2026-02-06	41.660	41.850	0.150	0.36%	41.270	42.250	7066	2948	2.75%
2026-02-05	42.710	41.700	-1.250	-2.91%	41.660	42.760	11726	4922	4.57%
2026-02-04	44.000	42.950	-0.680	-1.56%	42.670	44.040	12372	5338	4.82%
2026-02-03	42.600	43.630	1.300	3.07%	42.000	43.810	17931	7720	6.99%
2026-02-02	45.200	42.330	-4.190	-9.01%	42.020	45.510	31218	13551	12.16%
2026-01-30	45.550	46.520	0.800	1.75%	43.220	47.500	41210	18674	16.05%
2026-01-29	48.500	45.720	-1.780	-3.75%	45.100	49.000	45216	21075	17.61%
2026-01-28	45.500	47.500	2.390	5.30%	43.300	50.880	77957	36669	30.37%