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
2026-05-07	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%
2026-03-16	41.940	40.310	-1.690	-4.02%	40.090	41.950	67057	27267	3.00%
2026-03-13	41.850	42.000	-0.280	-0.66%	40.700	43.480	79597	33563	3.56%
2026-03-12	42.430	42.280	-1.070	-2.47%	41.210	43.680	92186	38959	4.13%
2026-03-11	43.980	43.350	-1.280	-2.87%	43.040	45.500	132617	58581	5.94%
2026-03-10	42.400	44.630	2.830	6.77%	41.870	45.550	163945	71676	7.34%
2026-03-09	41.580	41.800	-1.720	-3.95%	40.030	42.270	110372	45179	4.94%
2026-03-06	44.060	43.520	-0.530	-1.20%	42.810	45.500	114430	50295	5.12%
2026-03-05	47.520	44.050	-2.370	-5.11%	43.170	47.580	140780	63228	6.30%
2026-03-04	46.540	46.420	-0.910	-1.92%	46.010	48.380	121246	56950	5.43%
2026-03-03	49.890	47.330	-3.380	-6.67%	46.980	52.490	182767	89340	8.18%
2026-03-02	61.980	50.710	-13.440	-20.95%	48.760	62.600	313369	170658	14.03%
2026-02-27	61.660	64.150	1.660	2.66%	61.000	66.000	146382	93926	6.55%
2026-02-26	63.500	62.490	-2.520	-3.88%	61.230	65.480	126825	79681	5.68%
2026-02-25	72.000	65.010	-4.990	-7.13%	61.060	72.120	237144	154471	10.62%
2026-02-24	69.560	70.000	2.000	2.94%	69.200	73.500	125858	89433	5.63%
2026-02-13	68.000	68.000	-2.250	-3.20%	67.510	73.860	135003	94268	6.04%
2026-02-12	66.450	70.250	3.200	4.77%	66.110	71.970	154600	107074	6.92%
2026-02-11	68.000	67.050	-1.950	-2.83%	66.680	72.350	201298	139181	9.01%
2026-02-10	62.140	69.000	4.960	7.75%	60.500	70.070	251949	165065	11.28%
2026-02-09	63.620	64.040	5.180	8.80%	62.010	69.700	245281	161716	10.98%
2026-02-06	53.810	58.860	3.960	7.21%	53.010	63.600	242081	139289	10.84%
2026-02-05	57.980	54.900	-7.700	-12.30%	54.400	60.230	221282	125908	9.91%
2026-02-04	66.000	62.600	-6.300	-9.14%	62.500	70.540	252919	168535	11.32%
2026-02-03	60.890	68.900	10.600	18.18%	59.770	69.930	254371	163384	11.39%
2026-02-02	61.000	58.300	0.890	1.55%	56.130	62.000	185691	109516	8.31%
2026-01-30	59.000	57.410	-1.200	-2.05%	53.200	61.990	202850	115846	9.08%
2026-01-29	60.660	58.610	-2.990	-4.85%	58.500	71.010	274323	175475	12.28%
2026-01-28	56.800	61.600	2.600	4.41%	55.000	61.680	236435	139267	10.59%