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
2026-09-16	16.120	16.090	0.130	0.81%	15.900	16.120	1221	195	0.12%
2026-09-15	16.200	15.960	-0.110	-0.68%	15.930	16.200	1739	278	0.17%
2026-09-14	16.000	16.070	0.030	0.19%	15.980	16.230	1790	288	0.18%
2026-09-11	16.260	16.040	-0.230	-1.41%	15.950	16.260	3135	502	0.31%
2026-09-10	16.710	16.270	-0.470	-2.81%	16.230	16.710	4262	697	0.42%
2026-09-09	16.880	16.740	-0.140	-0.83%	16.710	17.020	2213	372	0.22%
2026-09-08	17.040	16.880	-0.050	-0.30%	16.860	17.090	2350	398	0.23%
2026-09-07	17.190	16.930	-0.080	-0.47%	16.820	17.190	2633	445	0.26%
2026-09-04	16.930	17.010	0.040	0.24%	16.930	17.360	3499	599	0.34%
2026-09-03	17.300	16.970	-0.300	-1.74%	16.920	17.300	4081	694	0.40%
2026-09-02	17.130	17.270	0.170	0.99%	16.970	17.750	8919	1558	0.87%
2026-09-01	16.700	17.100	0.370	2.21%	16.670	17.190	4192	711	0.41%
2026-08-31	16.460	16.730	0.150	0.90%	16.460	16.790	2241	373	0.22%
2026-08-28	16.390	16.580	0.150	0.91%	16.310	16.700	2905	479	0.28%
2026-08-27	16.340	16.430	0.070	0.43%	16.200	16.590	2144	350	0.21%
2026-08-26	16.180	16.360	0.260	1.61%	16.110	16.450	2794	456	0.27%
2026-08-25	15.960	16.100	0.150	0.94%	15.900	16.130	1664	266	0.16%
2026-08-24	16.220	15.950	-0.290	-1.79%	15.910	16.480	3025	487	0.30%
2026-08-21	16.500	16.240	-0.310	-1.87%	16.210	16.640	3282	537	0.32%
2026-08-20	16.540	16.550	0.010	0.06%	16.500	16.800	2660	442	0.68%
2026-08-19	17.410	16.540	-0.870	-5.00%	16.400	17.420	4976	836	1.28%
2026-08-18	16.970	17.410	0.450	2.65%	16.920	17.580	8887	1546	2.28%
2026-08-17	16.850	16.960	0.110	0.65%	16.780	17.010	2034	344	0.52%
2026-08-14	16.860	16.850	-0.040	-0.24%	16.610	16.990	2936	492	0.75%
2026-08-13	17.200	16.890	-0.210	-1.23%	16.800	17.370	4774	815	1.23%
2026-08-12	17.290	17.100	0.030	0.18%	16.940	17.290	4843	827	1.24%
2026-08-11	17.450	17.070	-0.350	-2.01%	17.040	17.450	3080	528	0.79%
2026-08-10	17.150	17.420	0.240	1.40%	17.100	17.490	3936	683	1.01%
2026-08-07	17.090	17.180	0.100	0.59%	16.840	17.220	4362	745	1.12%
2026-08-06	17.130	17.080	-0.050	-0.29%	16.810	17.230	3517	600	0.90%
2026-08-05	16.860	17.130	0.280	1.66%	16.740	17.160	5419	924	1.39%
2026-08-04	16.830	16.850	0.040	0.24%	16.620	16.930	3807	638	0.98%
2026-08-03	16.850	16.810	-0.150	-0.88%	16.750	17.050	3703	622	0.95%
2026-07-31	17.090	16.960	-0.110	-0.64%	16.900	17.150	5270	897	1.35%
2026-07-30	16.810	17.070	0.300	1.79%	16.810	17.380	8062	1374	2.07%
2026-07-29	16.310	16.770	0.460	2.82%	16.280	16.830	5110	851	1.31%
2026-07-28	16.010	16.310	0.180	1.12%	15.980	16.470	3564	581	0.92%
2026-07-27	15.890	16.130	0.330	2.09%	15.760	16.180	1985	318	0.51%
2026-07-24	16.110	15.800	-0.470	-2.89%	15.770	16.110	2679	424	0.69%
2026-07-23	15.850	16.270	0.460	2.91%	15.580	16.310	3357	535	0.86%
2026-07-22	15.960	15.810	-0.250	-1.56%	15.800	16.230	2615	419	0.67%
2026-07-21	16.130	16.060	-0.070	-0.43%	15.290	16.130	7325	1144	1.88%
2026-07-20	16.510	16.130	-0.440	-2.66%	15.830	16.730	4676	757	1.20%
2026-07-17	16.590	16.570	-0.020	-0.12%	16.280	16.880	3431	570	0.88%
2026-07-16	16.500	16.590	0.050	0.30%	16.340	16.670	1689	279	0.43%
2026-07-15	16.430	16.540	0.160	0.98%	16.420	16.960	2403	400	0.62%
2026-07-14	16.380	16.380	0.180	1.11%	16.050	16.490	2191	356	0.56%
2026-07-13	17.190	16.200	-0.790	-4.65%	16.120	17.190	5137	839	1.32%
2026-07-10	16.730	16.990	0.250	1.49%	16.550	17.310	3928	667	1.01%
2026-07-09	17.250	16.740	-0.510	-2.96%	16.390	17.260	6427	1074	1.65%
2026-07-08	17.600	17.250	-0.430	-2.43%	17.250	17.700	4494	781	1.15%
2026-07-07	17.500	17.680	0.110	0.63%	17.500	18.310	6001	1081	1.54%
2026-07-06	18.000	17.570	-0.430	-2.39%	17.550	18.200	3640	647	0.93%
2026-07-03	18.000	18.000	0.140	0.78%	17.790	18.280	4215	763	1.08%
2026-07-02	18.000	17.860	0.000	0.00%	17.680	18.360	5640	1020	1.45%
2026-07-01	17.680	17.860	0.230	1.30%	17.430	18.070	3875	689	0.99%
2026-06-30	17.600	17.630	-0.020	-0.11%	17.450	17.990	2560	451	0.66%
2026-06-29	18.280	17.650	-0.350	-1.94%	17.240	18.280	4032	707	1.04%
2026-06-26	18.910	18.000	-0.920	-4.86%	17.890	18.910	7924	1446	2.03%
2026-06-25	20.010	18.920	-1.090	-5.45%	18.900	20.190	9501	1839	2.44%
2026-06-24	21.090	20.010	-0.930	-4.44%	20.010	21.090	4631	938	1.19%
2026-06-23	20.940	20.940	0.130	0.62%	20.290	21.390	4875	1023	1.25%
2026-06-22	28.900	29.330	0.440	1.52%	27.900	29.590	6286	1800	2.26%
2026-06-18	29.700	28.890	-0.810	-2.73%	28.770	29.700	2957	862	1.06%
2026-06-17	29.400	29.700	0.230	0.78%	29.280	29.960	2991	885	1.08%
2026-06-16	29.240	29.470	0.120	0.41%	29.240	30.000	2165	642	0.78%
2026-06-15	29.150	29.350	0.200	0.69%	29.130	29.530	2343	687	0.84%
2026-06-12	29.290	29.150	0.150	0.52%	28.990	29.530	1978	578	0.71%
2026-06-11	29.810	29.000	-0.960	-3.20%	28.950	29.810	2489	724	0.89%
2026-06-10	30.100	29.960	-0.390	-1.29%	29.500	30.180	3139	938	1.13%
2026-06-09	30.340	30.350	0.010	0.03%	30.020	30.550	2420	732	0.87%