众诚科技 (920207) - 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
2026-05-08	31.450	30.870	-0.060	-0.19%	30.530	31.930	48673	15133	8.64%
2026-05-07	29.910	30.930	1.130	3.79%	29.800	31.130	42192	12930	7.49%
2026-05-06	29.050	29.800	1.050	3.65%	29.050	30.500	45787	13744	8.13%
2026-04-30	29.800	28.750	-0.590	-2.01%	28.710	30.310	37382	10997	6.64%
2026-04-29	28.750	29.340	0.020	0.07%	28.620	29.930	35305	10380	6.27%
2026-04-28	31.830	29.320	-3.490	-10.64%	28.850	31.880	76431	23044	13.57%
2026-04-27	34.000	32.810	-2.290	-6.52%	32.810	35.000	75653	25523	13.43%
2026-04-24	31.900	35.100	3.140	9.82%	30.700	36.660	109374	37144	19.42%
2026-04-23	32.360	31.960	-1.090	-3.30%	31.710	33.480	55629	18044	9.88%
2026-04-22	30.650	33.050	2.560	8.40%	30.300	33.200	78153	25154	13.88%
2026-04-21	31.000	30.490	-1.230	-3.88%	30.050	31.430	43043	13189	7.64%
2026-04-20	32.880	31.720	-0.030	-0.09%	31.570	33.910	67047	22020	11.91%
2026-04-17	30.340	31.750	1.590	5.27%	30.000	32.290	66164	20567	11.75%
2026-04-16	29.950	30.160	0.470	1.58%	29.600	30.440	31749	9554	5.64%
2026-04-15	29.450	29.690	0.390	1.33%	29.330	30.180	34047	10154	6.05%
2026-04-14	30.500	29.300	-0.210	-0.71%	29.060	30.800	29963	8915	5.32%
2026-04-13	28.600	29.510	0.290	0.99%	28.600	29.510	24433	7125	4.34%
2026-04-10	30.490	29.220	-0.680	-2.27%	29.120	30.600	44362	13218	7.88%
2026-04-09	28.700	29.900	-0.330	-1.09%	28.700	30.300	58405	17253	10.37%
2026-04-08	27.470	30.230	4.020	15.34%	27.200	32.350	87257	26443	15.49%
2026-04-07	27.000	26.210	-0.750	-2.78%	26.210	27.580	22333	5970	3.97%
2026-04-03	27.810	26.960	-0.560	-2.03%	26.900	28.090	19184	5289	3.41%
2026-04-02	28.050	27.520	-0.690	-2.45%	27.300	28.400	24007	6682	4.26%
2026-04-01	28.340	28.210	1.070	3.94%	27.700	28.740	33511	9500	5.95%
2026-03-31	28.100	27.140	-0.780	-2.79%	27.080	28.810	33289	9348	5.91%
2026-03-30	27.050	27.920	-0.050	-0.18%	27.010	28.390	28367	7866	5.04%
2026-03-27	27.090	27.970	1.040	3.86%	26.530	28.320	28521	7779	5.06%
2026-03-26	28.360	26.930	-1.460	-5.14%	26.800	28.660	30519	8422	5.42%
2026-03-25	27.860	28.390	0.990	3.61%	27.500	28.940	35052	9936	6.22%
2026-03-24	28.500	27.400	0.050	0.18%	26.740	28.590	23987	6584	4.26%
2026-03-23	27.750	27.350	-1.030	-3.63%	27.000	28.830	28208	7892	5.01%
2026-03-20	31.070	28.380	-2.420	-7.86%	28.380	31.200	42606	12552	7.57%
2026-03-19	30.990	30.800	-1.020	-3.21%	30.660	31.670	32721	10179	5.81%
2026-03-18	30.690	31.820	1.120	3.65%	30.600	31.990	36728	11577	6.52%
2026-03-17	32.380	30.700	-1.360	-4.24%	30.610	32.500	37042	11651	6.58%
2026-03-16	31.890	32.060	-0.380	-1.17%	31.210	32.440	30755	9787	5.46%
2026-03-13	33.980	32.590	-1.430	-4.20%	32.500	33.980	49495	16348	8.79%
2026-03-12	35.730	34.020	-2.460	-6.74%	33.950	36.800	62979	21970	11.18%
2026-03-11	36.560	36.480	-0.620	-1.67%	35.820	38.250	68367	25137	12.14%
2026-03-10	38.100	37.100	-1.990	-5.09%	36.960	38.900	89042	33551	15.81%
2026-03-09	34.890	39.090	2.270	6.17%	34.800	39.880	116696	43905	20.72%
2026-03-06	33.930	36.820	2.590	7.57%	33.270	37.120	88653	31141	15.74%
2026-03-05	38.000	34.230	-2.020	-5.57%	33.620	38.980	82177	28778	14.60%
2026-03-04	35.000	36.250	-1.630	-4.30%	34.500	39.850	109591	40629	19.47%
2026-03-03	32.400	37.880	4.970	15.10%	32.040	37.880	110982	37449	19.72%
2026-03-02	32.800	32.910	-1.980	-5.67%	31.880	33.400	90289	29453	16.04%
2026-02-27	30.350	34.890	4.440	14.58%	30.050	36.500	144527	49395	25.68%
2026-02-26	29.300	30.450	1.190	4.07%	28.900	30.580	52196	15610	9.27%
2026-02-25	29.420	29.260	-0.060	-0.20%	29.100	29.780	27591	8080	4.90%
2026-02-24	31.120	29.320	-1.260	-4.12%	28.500	31.180	44060	12920	7.83%
2026-02-13	29.600	30.580	1.270	4.33%	29.280	32.490	76824	23820	13.65%
2026-02-12	28.880	29.310	0.970	3.42%	28.680	30.530	62740	18514	11.15%
2026-02-11	29.430	28.340	-0.850	-2.91%	27.920	29.430	34768	9942	6.18%
2026-02-10	29.820	29.190	-0.370	-1.25%	28.710	29.900	40197	11746	7.14%
2026-02-09	29.300	29.560	1.080	3.79%	29.020	29.950	41609	12265	7.39%
2026-02-06	28.670	28.480	-0.470	-1.62%	28.360	29.180	32564	9352	5.79%
2026-02-05	29.200	28.950	-0.300	-1.03%	28.770	29.790	34693	10152	6.16%
2026-02-04	30.280	29.250	-1.670	-5.40%	29.030	30.820	56951	16867	10.12%
2026-02-03	30.580	30.920	0.920	3.07%	30.150	31.370	51369	15806	9.13%
2026-02-02	31.000	30.000	-0.850	-2.76%	30.000	31.430	48131	14806	8.55%
2026-01-30	31.600	30.850	-1.560	-4.81%	30.850	32.780	73081	23242	12.99%
2026-01-29	29.910	32.410	1.900	6.23%	29.620	35.300	129684	42360	23.04%