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
2026-06-18	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%
2026-06-08	29.800	30.340	0.340	1.13%	29.320	31.100	5434	1661	1.95%
2026-06-05	29.160	30.000	1.140	3.95%	28.830	30.280	4163	1240	1.50%
2026-06-04	29.480	28.860	-0.620	-2.10%	28.850	29.570	4318	1254	1.55%
2026-06-03	30.130	29.480	-0.620	-2.06%	29.440	30.130	2636	785	0.95%
2026-06-02	30.180	30.100	-0.080	-0.27%	29.670	30.180	2336	698	0.84%
2026-06-01	29.800	30.180	0.300	1.00%	29.800	30.320	2934	882	1.05%
2026-05-29	30.390	29.880	-0.180	-0.60%	29.880	30.520	3050	919	1.10%
2026-05-28	29.970	30.060	0.080	0.27%	29.740	30.480	4062	1223	1.46%
2026-05-27	31.030	29.980	-1.120	-3.60%	29.980	31.060	7219	2178	2.59%
2026-05-26	31.330	31.100	-0.290	-0.92%	30.670	31.580	5159	1597	1.85%
2026-05-25	32.200	31.390	-0.410	-1.29%	31.360	32.250	4228	1336	1.52%
2026-05-22	32.360	31.800	-0.440	-1.36%	31.660	32.680	5483	1750	1.97%
2026-05-21	34.060	32.240	-1.540	-4.56%	32.220	34.160	7901	2623	2.84%
2026-05-20	34.560	33.780	-0.830	-2.40%	33.770	34.800	4487	1526	1.61%
2026-05-19	34.170	34.610	0.240	0.70%	34.110	34.910	3132	1083	1.13%
2026-05-18	34.590	34.370	0.140	0.41%	33.880	34.600	3771	1286	1.36%
2026-05-15	34.240	34.230	0.220	0.65%	33.810	35.000	5123	1761	1.84%
2026-05-14	35.350	34.010	-1.330	-3.76%	34.000	35.450	7121	2459	2.56%
2026-05-13	35.120	35.340	0.190	0.54%	35.020	35.600	3259	1150	1.17%
2026-05-12	35.440	35.150	-0.300	-0.85%	35.020	35.900	4934	1752	1.77%
2026-05-11	35.780	35.450	-0.270	-0.76%	35.200	35.820	5048	1787	1.81%
2026-05-08	35.450	35.720	0.220	0.62%	35.190	35.900	6427	2289	2.31%
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%