五新智能 (920174) - 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
2026-06-24	34.030	33.550	-0.380	-1.12%	33.060	34.270	9689	3247	1.75%
2026-06-23	34.270	33.930	-0.380	-1.11%	33.910	35.490	12741	4414	2.30%
2026-06-22	34.000	34.310	0.170	0.50%	32.430	34.560	17479	5815	3.16%
2026-06-18	35.800	34.140	-1.360	-3.83%	33.910	35.820	14583	5032	2.64%
2026-06-17	35.770	35.800	0.140	0.39%	35.210	36.300	9271	3312	1.68%
2026-06-16	36.470	35.660	-0.680	-1.87%	35.590	36.470	10790	3863	1.95%
2026-06-15	36.800	36.340	0.010	0.03%	36.010	36.990	9764	3550	1.77%
2026-06-12	36.360	36.330	0.500	1.40%	35.840	37.000	10101	3679	1.83%
2026-06-11	37.010	35.830	-1.370	-3.68%	35.800	37.010	9610	3469	1.74%
2026-06-10	37.400	37.200	-0.060	-0.16%	37.000	38.410	17438	6592	3.15%
2026-06-09	37.850	37.260	-0.250	-0.67%	36.760	37.850	14016	5198	2.54%
2026-06-08	36.500	37.510	0.530	1.43%	35.900	38.800	23976	9056	4.34%
2026-06-05	36.120	36.980	1.150	3.21%	35.900	37.770	16718	6191	3.02%
2026-06-04	37.280	35.830	-1.040	-2.82%	35.830	37.280	10106	3661	1.83%
2026-06-03	37.970	36.870	-0.930	-2.46%	36.700	37.970	12384	4609	2.24%
2026-06-02	38.990	37.800	-1.100	-2.83%	37.610	38.990	11209	4269	2.03%
2026-06-01	38.570	38.900	-0.270	-0.69%	38.570	39.580	12106	4735	2.19%
2026-05-29	38.340	39.170	0.650	1.69%	38.100	39.410	19142	7444	3.46%
2026-05-28	38.380	38.520	0.510	1.34%	37.760	39.110	15171	5834	2.74%
2026-05-27	38.290	38.010	-0.510	-1.32%	36.940	38.590	19005	7199	3.44%
2026-05-26	37.460	38.520	0.900	2.39%	35.710	38.540	22466	8318	4.06%
2026-05-25	38.500	37.620	0.020	0.05%	37.570	39.280	12233	4675	2.21%
2026-05-22	37.210	37.600	0.390	1.05%	36.850	38.770	14349	5381	2.60%
2026-05-21	38.480	37.210	-0.940	-2.46%	37.020	39.140	15509	5946	2.81%
2026-05-20	38.830	38.150	-0.700	-1.80%	38.010	38.830	11943	4560	2.16%
2026-05-19	39.450	38.850	-0.690	-1.75%	38.800	39.940	13442	5262	2.43%
2026-05-18	41.340	39.540	-1.580	-3.84%	39.500	41.350	15252	6105	2.76%
2026-05-15	41.200	41.120	0.290	0.71%	40.260	41.810	20414	8392	3.69%
2026-05-14	41.620	40.830	-1.080	-2.58%	40.300	41.910	19129	7821	3.46%
2026-05-13	42.200	41.910	-0.780	-1.83%	41.350	42.350	23719	9898	4.29%
2026-05-12	40.400	42.690	2.290	5.67%	40.210	42.700	35542	14884	6.43%
2026-05-11	40.660	40.400	-0.470	-1.15%	40.320	41.400	18307	7450	3.31%
2026-05-08	40.370	40.870	0.580	1.44%	39.620	40.890	23032	9321	4.17%
2026-05-07	39.150	40.290	1.330	3.41%	39.030	40.700	24949	10029	4.51%
2026-05-06	38.680	38.960	0.190	0.49%	38.660	39.300	10666	4155	1.93%
2026-04-30	39.350	38.770	-0.630	-1.60%	38.680	39.680	11220	4383	2.03%
2026-04-29	40.260	39.400	-0.450	-1.13%	39.300	40.280	14475	5733	1.66%
2026-04-28	38.980	39.850	0.970	2.49%	38.580	40.650	19881	7921	2.29%
2026-04-27	38.660	38.880	0.220	0.57%	38.290	39.250	7551	2931	0.87%
2026-04-24	38.590	38.660	0.050	0.13%	38.000	38.910	7376	2831	0.85%
2026-04-23	40.130	38.610	-1.190	-2.99%	38.540	40.150	11756	4596	1.35%
2026-04-22	39.300	39.800	0.500	1.27%	39.140	40.600	12898	5143	1.48%
2026-04-21	39.480	39.300	-0.540	-1.36%	38.850	39.850	11048	4327	1.27%
2026-04-20	39.440	39.840	0.450	1.14%	39.030	40.480	20718	8277	2.38%
2026-04-17	38.300	39.390	1.210	3.17%	37.810	39.470	20695	8044	2.38%
2026-04-16	38.690	38.180	-0.170	-0.44%	38.010	38.750	7917	3025	0.91%
2026-04-15	38.900	38.350	-0.550	-1.41%	38.110	39.490	12420	4830	1.43%
2026-04-14	37.730	38.900	1.350	3.60%	37.730	39.450	17183	6659	1.98%
2026-04-13	38.450	37.550	-0.910	-2.37%	37.410	38.450	12389	4668	1.42%
2026-04-10	39.120	38.460	-0.400	-1.03%	38.430	39.380	11493	4469	1.32%
2026-04-09	39.530	38.860	-0.840	-2.12%	38.660	40.490	16320	6463	1.88%
2026-04-08	39.510	39.700	0.840	2.16%	39.220	40.250	19167	7628	2.20%
2026-04-07	40.220	38.860	-1.180	-2.95%	38.100	40.400	20184	7881	2.32%
2026-04-03	39.280	40.040	1.160	2.98%	38.810	40.230	23593	9351	2.71%
2026-04-02	38.470	38.880	0.080	0.21%	38.060	39.480	17565	6844	2.02%
2026-04-01	41.500	38.800	-0.520	-1.32%	38.460	41.900	27413	10814	3.15%
2026-03-31	37.290	39.320	1.900	5.08%	37.000	40.970	45497	18135	5.23%
2026-03-30	35.400	37.420	1.550	4.32%	35.380	38.890	22762	8489	2.62%
2026-03-27	36.000	35.870	-0.260	-0.72%	35.570	36.340	7565	2715	0.87%
2026-03-26	36.970	36.130	-0.650	-1.77%	36.100	37.380	11262	4139	1.29%
2026-03-25	36.500	36.780	0.540	1.49%	36.440	36.980	8597	3162	0.99%
2026-03-24	35.820	36.240	0.950	2.69%	35.340	36.290	11926	4277	1.37%
2026-03-23	38.240	35.290	-3.120	-8.12%	34.850	38.240	16359	5920	1.88%
2026-03-20	38.500	38.410	0.070	0.18%	38.190	39.470	14066	5460	1.62%
2026-03-19	39.800	38.340	-1.590	-3.98%	38.250	40.090	13403	5214	1.54%
2026-03-18	40.400	39.930	-0.260	-0.65%	39.720	40.690	9975	3993	1.15%
2026-03-17	41.850	40.190	-1.260	-3.04%	40.150	41.860	9711	3978	1.12%