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
2026-08-20	23.770	23.390	-0.280	-1.18%	23.220	24.060	31975	7529	1.43%
2026-08-19	25.050	23.670	-1.790	-7.03%	23.480	25.230	43899	10675	1.97%
2026-08-18	24.140	25.460	0.990	4.05%	24.140	25.500	47797	11925	2.14%
2026-08-17	23.970	24.470	0.560	2.34%	23.800	24.500	31856	7705	1.43%
2026-08-14	24.270	23.910	-0.240	-0.99%	23.790	24.370	26228	6301	1.17%
2026-08-13	25.300	24.150	-1.100	-4.36%	24.150	25.480	35496	8794	1.59%
2026-08-12	24.530	25.250	0.610	2.48%	24.530	25.500	31134	7838	1.39%
2026-08-11	25.190	24.640	-0.560	-2.22%	24.500	25.190	28169	6992	1.26%
2026-08-10	25.380	25.200	-0.100	-0.40%	25.000	25.560	29240	7385	1.31%
2026-08-07	24.780	25.300	0.550	2.22%	24.530	25.740	49652	12592	2.22%
2026-08-06	24.680	24.750	-0.250	-1.00%	24.460	24.990	36520	9031	1.63%
2026-08-05	24.560	25.000	0.540	2.21%	24.100	25.000	46565	11516	2.08%
2026-08-04	24.650	24.460	-0.120	-0.49%	24.190	24.750	44616	10901	2.00%
2026-08-03	23.880	24.580	0.490	2.03%	23.500	24.790	51242	12413	2.29%
2026-07-31	23.720	24.090	0.290	1.22%	23.710	24.600	52119	12553	2.33%
2026-07-30	23.180	23.800	0.400	1.71%	23.070	24.700	56199	13468	2.52%
2026-07-29	22.990	23.400	0.600	2.63%	22.460	23.480	38680	8922	1.73%
2026-07-28	22.270	22.800	0.220	0.97%	22.170	23.480	36454	8364	1.63%
2026-07-27	21.760	22.580	0.540	2.45%	21.760	22.660	24698	5530	1.11%
2026-07-24	22.800	22.040	-1.040	-4.51%	22.020	22.880	32158	7185	1.44%
2026-07-23	22.610	23.080	0.480	2.12%	22.230	23.300	30119	6914	1.35%
2026-07-22	22.920	22.600	-0.660	-2.84%	22.500	23.600	31333	7219	1.40%
2026-07-21	22.470	23.260	1.000	4.49%	20.980	23.330	53767	11883	2.41%
2026-07-20	23.130	22.260	-0.910	-3.93%	21.700	23.600	48440	10996	2.17%
2026-07-17	23.970	23.170	-0.860	-3.58%	23.100	24.290	54534	12896	2.44%
2026-07-16	25.100	24.030	-1.130	-4.49%	23.860	25.100	45427	11026	2.03%
2026-07-15	25.240	25.160	-0.240	-0.94%	24.820	25.780	31205	7879	1.40%
2026-07-14	25.150	25.400	0.390	1.56%	24.590	25.440	34893	8758	1.56%
2026-07-13	27.000	25.010	-2.110	-7.78%	24.800	27.120	47521	12172	2.13%
2026-07-10	26.130	27.120	1.310	5.08%	25.800	28.200	73837	20055	3.31%
2026-07-09	25.720	25.850	0.000	0.00%	24.930	26.200	41985	10711	1.88%
2026-07-08	27.480	25.850	-1.700	-6.17%	25.700	27.860	57175	15101	2.56%
2026-07-07	27.940	27.550	-0.260	-0.93%	27.430	28.500	34480	9635	1.54%
2026-07-06	29.320	27.810	-1.650	-5.60%	27.700	29.490	48935	13920	2.19%
2026-07-03	29.500	29.460	0.010	0.03%	29.000	29.940	42424	12464	1.90%
2026-07-02	29.610	29.450	-0.600	-2.00%	29.150	30.310	50683	15034	2.27%
2026-07-01	28.920	30.050	0.840	2.88%	28.540	30.660	71306	21178	3.19%
2026-06-30	27.840	29.210	1.450	5.22%	27.840	29.360	61576	17762	2.76%
2026-06-29	29.030	27.760	-1.690	-5.74%	27.600	29.200	73888	20873	3.31%
2026-06-26	29.600	29.450	-0.460	-1.54%	28.980	30.890	72790	21924	3.26%
2026-06-25	29.720	29.910	-0.120	-0.40%	28.660	31.500	90440	27126	4.05%
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%