彩客科技 (920206) - 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
2026-07-29	34.800	34.160	-0.840	-2.40%	33.530	35.500	16190	5535	5.88%
2026-07-28	33.240	35.000	0.180	0.52%	33.240	37.440	19602	6933	7.12%
2026-07-27	32.900	34.820	1.700	5.13%	32.350	35.300	13060	4427	4.74%
2026-07-24	33.810	33.120	-0.880	-2.59%	32.510	34.900	9439	3197	3.43%
2026-07-23	32.780	34.000	1.270	3.88%	32.200	35.550	13058	4468	4.74%
2026-07-22	33.530	32.730	-1.670	-4.85%	32.060	34.530	11790	3917	4.28%
2026-07-21	32.440	34.400	1.850	5.68%	31.100	34.400	15346	5040	5.58%
2026-07-20	35.410	32.550	-3.160	-8.85%	31.780	35.600	18183	6105	6.61%
2026-07-17	34.980	35.710	0.560	1.59%	34.760	38.800	25510	9379	9.27%
2026-07-16	33.780	35.150	-0.210	-0.59%	33.600	36.070	15752	5451	5.72%
2026-07-15	38.420	35.360	-2.840	-7.43%	35.000	38.530	14525	5308	10.19%
2026-07-14	37.860	38.200	-0.340	-0.88%	37.100	39.370	11048	4223	7.75%
2026-07-13	39.800	38.540	-1.240	-3.12%	38.050	40.480	12684	4897	8.90%
2026-07-10	42.500	39.780	-2.410	-5.71%	39.770	42.600	17398	7154	12.20%
2026-07-09	43.000	42.190	-1.140	-2.63%	40.000	43.390	19001	7876	13.33%
2026-07-08	44.010	43.330	0.080	0.18%	41.410	44.600	14685	6326	10.30%
2026-07-07	49.880	43.250	-6.890	-13.74%	42.000	49.880	26838	12142	18.83%
2026-07-06	50.960	50.140	-0.360	-0.71%	49.900	54.500	21150	10955	14.84%
2026-07-03	49.670	50.500	0.310	0.62%	49.600	52.840	22707	11652	15.93%
2026-07-02	50.000	50.190	-0.490	-0.97%	45.180	53.160	29184	14522	20.47%
2026-07-01	49.970	50.680	0.720	1.44%	49.510	52.980	22853	11673	16.03%
2026-06-30	49.960	49.960	0.370	0.75%	49.180	50.740	19305	9605	13.54%
2026-06-29	53.000	49.590	-4.400	-8.15%	48.990	54.500	26279	13370	18.43%
2026-06-26	57.300	53.990	-4.490	-7.68%	53.990	59.660	30941	17404	21.70%
2026-06-25	64.880	58.480	-6.320	-9.75%	58.270	64.880	35771	21580	25.09%
2026-06-24	64.000	64.800	-1.160	-1.76%	62.770	68.930	27837	18295	19.53%
2026-06-23	72.010	65.960	-5.350	-7.50%	64.640	72.740	35218	23640	24.70%
2026-06-22	75.490	71.310	-6.360	-8.19%	69.110	78.900	43787	32133	30.72%
2026-06-18	66.470	77.670	11.970	18.22%	62.050	78.880	59968	41929	42.07%
2026-06-17	61.300	65.700	5.080	8.38%	61.300	68.800	49878	32260	34.99%
2026-06-16	60.000	60.620	-1.030	-1.67%	59.650	65.200	35945	22262	25.21%
2026-06-15	59.500	61.650	0.450	0.74%	55.560	64.980	35974	21649	25.23%
2026-06-12	70.300	61.200	-9.740	-13.73%	61.200	76.940	47748	32828	33.49%
2026-06-11	71.440	70.940	-4.620	-6.11%	65.440	77.770	55103	38698	38.65%
2026-06-10	92.000	75.560	-16.440	-17.87%	75.120	92.640	65593	52493	46.01%
2026-06-09	80.880	92.000	10.130	12.37%	80.880	104.430	81060	75816	-
2026-06-08	78.110	81.870	51.590	170.38%	78.110	116.850	101535	91421	-