连城数控 (920368) - 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	30.600	30.030	-0.900	-2.91%	29.410	30.710	73255	21982	3.28%
2026-06-23	31.890	30.930	-1.350	-4.18%	30.580	32.900	69356	22010	3.11%
2026-06-22	31.400	32.280	0.580	1.83%	30.500	32.400	71940	22551	3.22%
2026-06-18	32.500	31.700	-0.850	-2.61%	31.360	32.500	65171	20719	2.92%
2026-06-17	33.760	32.550	-1.210	-3.58%	32.320	34.260	76993	25543	3.45%
2026-06-16	33.600	33.760	0.390	1.17%	32.550	34.630	76464	25819	3.42%
2026-06-15	32.610	33.370	0.760	2.33%	32.510	33.660	67223	22228	3.01%
2026-06-12	34.000	32.610	-1.090	-3.23%	32.370	35.000	86962	29298	3.89%
2026-06-11	36.500	33.700	-3.540	-9.51%	33.700	36.590	95843	33688	4.29%
2026-06-10	35.740	37.240	0.960	2.65%	35.100	37.360	108664	39548	4.86%
2026-06-09	34.900	36.280	1.310	3.75%	33.690	36.300	101369	35658	4.54%
2026-06-08	34.770	34.970	-0.940	-2.62%	34.150	36.840	97613	34585	4.37%
2026-06-05	35.800	35.910	0.530	1.50%	34.080	36.680	117190	41709	5.25%
2026-06-04	33.220	35.380	1.650	4.89%	32.730	35.520	111458	38781	4.99%
2026-06-03	32.110	33.730	1.900	5.97%	31.820	34.530	89096	29808	3.99%
2026-06-02	32.700	31.830	-0.970	-2.96%	31.510	33.170	52231	16735	2.34%
2026-06-01	32.600	32.800	-0.360	-1.09%	32.500	33.870	46751	15508	2.09%
2026-05-29	35.800	33.160	-2.290	-6.46%	32.870	36.150	77928	26485	3.49%
2026-05-28	34.500	35.450	0.600	1.72%	34.350	35.930	52663	18568	2.36%
2026-05-27	35.350	34.850	-0.400	-1.13%	34.500	36.870	64474	22942	2.89%
2026-05-26	37.720	35.250	-2.630	-6.94%	34.500	38.260	91753	32892	4.11%
2026-05-25	39.700	37.880	-1.820	-4.58%	37.710	39.700	79455	30535	3.56%
2026-05-22	38.630	39.700	0.700	1.79%	38.240	40.460	99621	39447	4.46%
2026-05-21	42.300	39.000	-3.260	-7.71%	39.000	42.840	108249	44356	4.85%
2026-05-20	41.460	42.260	1.000	2.42%	40.200	43.090	110449	45727	4.94%
2026-05-19	44.500	41.260	-2.720	-6.18%	41.060	45.120	134074	56606	6.00%
2026-05-18	44.570	43.980	-1.260	-2.79%	42.900	47.000	132630	59162	5.94%
2026-05-15	43.500	45.240	0.260	0.58%	41.510	47.580	194599	85813	8.71%
2026-05-14	42.500	44.980	2.500	5.89%	42.460	49.300	215176	99045	9.63%
2026-05-13	38.780	42.480	3.280	8.37%	38.730	42.570	154286	63486	6.91%
2026-05-12	40.880	39.200	-0.080	-0.20%	38.680	42.880	182180	73957	8.16%
2026-05-11	37.980	39.280	1.860	4.97%	37.000	39.800	154362	60248	6.91%
2026-05-08	35.910	37.420	0.990	2.72%	35.510	37.880	133168	49186	5.96%
2026-05-07	34.900	36.430	2.920	8.71%	34.790	38.250	185123	67512	8.29%
2026-05-06	33.010	33.510	0.520	1.58%	32.800	34.280	68154	22853	3.05%
2026-04-30	31.900	32.990	0.790	2.45%	31.750	33.360	64143	20900	2.87%
2026-04-29	31.100	32.200	0.990	3.17%	30.960	32.490	63458	20269	2.84%
2026-04-28	31.980	31.210	-0.620	-1.95%	31.070	32.600	60296	19150	2.70%
2026-04-27	32.560	31.830	-1.520	-4.56%	30.850	32.590	94146	29749	4.21%
2026-04-24	34.600	33.350	-1.260	-3.64%	33.270	34.920	73575	24845	3.29%
2026-04-23	37.090	34.610	-2.290	-6.21%	34.010	37.170	125732	44188	5.63%
2026-04-22	37.080	36.900	-0.660	-1.76%	36.280	37.290	95921	35253	4.29%
2026-04-21	39.020	37.560	-1.740	-4.43%	37.110	39.780	126908	48240	5.68%
2026-04-20	37.080	39.300	1.600	4.24%	37.000	40.150	161390	62891	7.23%
2026-04-17	35.350	37.700	2.570	7.32%	35.010	38.800	165296	60865	7.40%
2026-04-16	35.000	35.130	0.230	0.66%	34.020	35.480	81903	28581	3.67%
2026-04-15	34.720	34.900	0.350	1.01%	34.390	35.950	106844	37617	4.78%
2026-04-14	34.520	34.550	0.110	0.32%	34.010	34.720	70783	24333	3.17%
2026-04-13	33.510	34.440	0.490	1.44%	33.350	35.200	82945	28464	3.71%
2026-04-10	34.250	33.950	0.100	0.30%	33.880	34.880	86686	29668	3.88%
2026-04-09	34.900	33.850	-1.760	-4.94%	33.420	34.920	95547	32474	4.28%
2026-04-08	34.160	35.610	2.410	7.26%	33.830	35.690	113939	39701	5.10%
2026-04-07	34.000	33.200	-0.940	-2.75%	33.050	34.830	79292	26709	3.55%
2026-04-03	34.800	34.140	-0.860	-2.46%	34.050	35.890	92555	32353	4.14%
2026-04-02	34.000	35.000	-0.230	-0.65%	34.000	36.350	144048	50586	6.45%
2026-04-01	34.530	35.230	1.370	4.05%	34.060	38.780	213037	77264	9.54%
2026-03-31	34.300	33.860	-0.550	-1.60%	33.800	35.300	74626	25801	3.34%
2026-03-30	35.180	34.410	-1.680	-4.66%	33.000	35.440	91061	31296	4.08%
2026-03-27	35.820	36.090	-0.800	-2.17%	34.880	36.580	90033	32111	4.03%
2026-03-26	39.380	36.890	-2.110	-5.41%	36.800	39.430	94716	35754	4.24%
2026-03-25	39.390	39.000	-0.680	-1.71%	38.600	40.950	118907	47057	5.32%
2026-03-24	41.700	39.680	-1.190	-2.91%	37.800	42.470	153477	59150	6.87%
2026-03-23	39.800	40.870	0.470	1.16%	39.380	43.770	170313	71143	7.62%
2026-03-20	38.230	40.400	2.320	6.09%	37.500	44.200	183716	74687	8.23%
2026-03-19	38.800	38.080	-1.750	-4.39%	37.520	39.410	88404	32947	3.96%
2026-03-18	39.900	39.830	0.520	1.32%	38.580	40.300	68433	27064	3.06%
2026-03-17	40.800	39.310	-1.000	-2.48%	39.300	42.490	85080	34961	3.81%