旭杰科技 (920149) - 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
2026-05-06	10.210	10.270	0.080	0.79%	10.170	10.340	8132	832	1.29%
2026-04-30	10.030	10.190	0.170	1.70%	9.980	10.280	11943	1216	1.89%
2026-04-29	9.800	10.020	0.270	2.77%	9.790	10.230	12629	1269	2.00%
2026-04-28	9.940	9.750	-0.170	-1.71%	9.740	10.040	6980	687	1.10%
2026-04-27	10.040	9.920	-0.130	-1.29%	9.700	10.040	11279	1109	1.78%
2026-04-24	10.170	10.050	-0.180	-1.76%	10.020	10.270	7245	731	1.15%
2026-04-23	10.470	10.230	-0.240	-2.29%	10.100	10.500	10055	1031	1.59%
2026-04-22	10.310	10.470	0.150	1.45%	10.310	10.690	8968	941	1.42%
2026-04-21	10.600	10.320	-0.220	-2.09%	10.300	10.650	8907	926	1.41%
2026-04-20	10.660	10.540	-0.120	-1.13%	10.540	10.910	10512	1131	1.66%
2026-04-17	10.270	10.660	0.410	4.00%	10.170	10.730	12547	1311	1.98%
2026-04-16	10.210	10.250	0.050	0.49%	10.060	10.320	5576	569	0.88%
2026-04-15	10.260	10.200	-0.050	-0.49%	10.110	10.420	4943	507	0.78%
2026-04-14	10.100	10.250	0.150	1.49%	10.000	10.330	5758	583	0.91%
2026-04-13	10.130	10.100	-0.030	-0.30%	10.010	10.250	6864	694	1.08%
2026-04-10	10.070	10.130	0.060	0.60%	10.070	10.290	5083	518	0.80%
2026-04-09	10.370	10.070	-0.370	-3.54%	9.980	10.430	8267	842	1.31%
2026-04-08	10.290	10.440	0.440	4.40%	10.120	10.450	9718	996	1.54%
2026-04-07	9.790	10.000	0.190	1.94%	9.710	10.020	7833	774	1.24%
2026-04-03	10.150	9.810	-0.380	-3.73%	9.760	10.210	9465	942	1.50%
2026-04-02	10.090	10.190	0.140	1.39%	9.940	10.540	14862	1531	2.35%
2026-04-01	9.850	10.050	0.320	3.29%	9.830	10.190	11276	1126	1.78%
2026-03-31	9.790	9.730	-0.030	-0.31%	9.670	9.980	5561	546	0.88%
2026-03-30	9.910	9.760	-0.190	-1.91%	9.610	9.980	9201	902	1.45%
2026-03-27	10.000	9.950	0.070	0.71%	9.790	10.100	8061	799	1.27%
2026-03-26	9.930	9.880	-0.070	-0.70%	9.840	10.300	9323	934	1.47%
2026-03-25	10.080	9.950	0.020	0.20%	9.880	10.200	5651	565	0.89%
2026-03-24	9.720	9.930	0.320	3.33%	9.600	10.000	6312	619	1.00%
2026-03-23	10.020	9.610	-0.520	-5.13%	9.610	10.100	12359	1219	1.95%
2026-03-20	10.250	10.130	-0.160	-1.55%	10.120	10.520	6212	640	0.98%
2026-03-19	10.620	10.290	-0.330	-3.11%	10.070	10.630	7137	736	1.13%
2026-03-18	10.800	10.620	-0.180	-1.67%	10.530	10.890	7203	768	1.14%
2026-03-17	11.060	10.800	-0.200	-1.82%	10.710	11.110	7472	813	1.18%
2026-03-16	11.320	11.000	-0.290	-2.57%	10.950	11.320	7128	788	1.13%
2026-03-13	11.290	11.290	0.000	0.00%	11.150	11.400	3740	421	0.59%
2026-03-12	11.470	11.290	-0.180	-1.57%	11.240	11.470	6834	774	1.08%
2026-03-11	11.550	11.470	-0.070	-0.61%	11.380	11.760	8000	923	1.26%
2026-03-10	11.480	11.540	0.070	0.61%	11.360	11.640	4655	535	0.74%
2026-03-09	11.730	11.470	-0.260	-2.22%	11.370	11.770	6522	752	1.03%
2026-03-06	11.620	11.730	0.050	0.43%	11.510	11.750	3986	465	0.63%
2026-03-05	11.510	11.680	0.210	1.83%	11.470	11.730	4724	548	0.75%
2026-03-04	11.590	11.470	-0.210	-1.80%	11.330	11.720	6597	761	1.04%
2026-03-03	11.470	11.680	0.190	1.65%	11.450	11.830	13911	1618	2.20%
2026-03-02	11.700	11.490	-0.270	-2.30%	11.220	11.700	9939	1136	1.57%
2026-02-27	11.990	11.760	-0.250	-2.08%	11.710	12.000	11343	1336	1.79%
2026-02-26	12.160	12.010	-0.150	-1.23%	11.890	12.190	8415	1008	1.33%
2026-02-25	12.180	12.160	0.040	0.33%	12.050	12.320	5130	624	0.81%
2026-02-24	12.050	12.120	0.160	1.34%	11.910	12.200	7347	885	1.16%
2026-02-13	12.030	11.960	-0.040	-0.33%	11.880	12.150	5247	630	0.83%
2026-02-12	12.160	12.000	-0.120	-0.99%	11.940	12.190	7580	913	1.20%
2026-02-11	12.280	12.120	-0.160	-1.30%	12.110	12.390	7784	954	1.23%
2026-02-10	12.270	12.280	-0.070	-0.57%	12.200	12.420	10817	1331	1.71%
2026-02-09	12.150	12.350	0.280	2.32%	12.150	12.850	19797	2490	3.13%
2026-02-06	12.030	12.070	0.000	0.00%	11.960	12.480	12015	1470	1.90%
2026-02-05	12.270	12.070	-0.260	-2.11%	12.050	12.360	7173	873	1.13%
2026-02-04	12.400	12.330	-0.060	-0.48%	12.290	12.690	12227	1526	1.93%
2026-02-03	12.160	12.390	0.270	2.23%	12.010	12.600	9465	1168	1.50%
2026-02-02	12.470	12.120	-0.370	-2.96%	11.800	12.490	9314	1135	1.47%
2026-01-30	12.650	12.490	-0.140	-1.11%	12.330	12.760	10852	1361	1.72%
2026-01-29	12.710	12.630	-0.120	-0.94%	12.530	13.000	9616	1229	1.52%
2026-01-28	12.890	12.750	-0.170	-1.32%	12.700	13.170	10617	1371	1.68%
2026-01-27	12.950	12.920	-0.060	-0.46%	12.490	13.280	25695	3302	4.06%