九菱科技 (920505) - 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	36.440	34.800	-1.910	-5.20%	34.380	36.710	13760	4824	3.82%
2026-06-23	37.360	36.710	-1.060	-2.81%	36.010	37.710	19684	7237	5.47%
2026-06-22	35.880	37.770	2.170	6.10%	35.210	37.770	27441	10148	7.62%
2026-06-18	34.990	35.600	0.590	1.69%	34.540	37.690	20700	7481	5.75%
2026-06-17	35.620	35.010	-1.230	-3.39%	34.520	36.070	16899	5958	4.69%
2026-06-16	35.280	36.240	0.820	2.32%	34.380	37.970	26581	9760	7.38%
2026-06-15	35.070	35.420	0.020	0.06%	34.540	36.390	19154	6740	5.32%
2026-06-12	32.490	35.400	3.030	9.36%	32.480	38.000	27231	9560	7.56%
2026-06-11	35.350	32.370	-3.230	-9.07%	31.810	35.400	18105	5982	5.03%
2026-06-10	34.780	35.600	0.830	2.39%	34.360	36.490	18496	6566	5.14%
2026-06-09	34.300	34.770	0.570	1.67%	33.880	35.600	8938	3106	2.48%
2026-06-08	33.540	34.200	-0.300	-0.87%	32.720	35.480	10932	3743	3.04%
2026-06-05	33.270	34.500	1.090	3.26%	32.990	35.560	15068	5201	4.18%
2026-06-04	33.920	33.410	-1.290	-3.72%	32.640	35.000	12224	4105	3.39%
2026-06-03	34.000	34.700	0.540	1.58%	33.820	35.400	9398	3255	2.61%
2026-06-02	32.950	34.160	1.180	3.58%	32.500	34.280	9616	3228	2.67%
2026-06-01	32.490	32.980	0.170	0.52%	32.260	33.730	6614	2186	1.84%
2026-05-29	34.340	32.810	-1.690	-4.90%	32.700	35.380	10574	3580	2.94%
2026-05-28	32.500	34.500	2.460	7.68%	31.890	35.200	16031	5397	4.45%
2026-05-27	34.930	32.040	-2.790	-8.01%	31.740	35.130	13651	4471	3.79%
2026-05-26	36.400	34.830	-1.600	-4.39%	34.500	37.500	11121	3990	3.09%
2026-05-25	36.170	36.430	0.130	0.36%	35.530	36.600	8552	3079	2.37%
2026-05-22	36.420	36.300	0.010	0.03%	35.690	37.110	6771	2465	1.88%
2026-05-21	37.880	36.290	-1.590	-4.20%	36.140	38.200	10153	3776	2.82%
2026-05-20	37.750	37.980	0.200	0.53%	36.710	38.440	12918	4857	3.59%
2026-05-19	38.160	37.780	-0.220	-0.58%	37.530	38.680	9755	3698	2.71%
2026-05-18	38.490	38.000	-2.200	-5.47%	37.880	39.850	15126	5780	4.20%
2026-05-15	40.010	40.200	0.380	0.95%	39.960	42.380	12713	5194	3.53%
2026-05-14	42.500	39.820	-2.520	-5.95%	39.820	42.990	10996	4533	3.05%
2026-05-13	42.090	42.340	0.520	1.24%	41.500	42.900	15511	6538	4.31%
2026-05-12	43.990	41.820	-1.210	-2.81%	41.510	44.000	18694	7902	5.19%
2026-05-11	41.580	43.030	2.070	5.05%	41.080	43.620	26914	11452	7.47%
2026-05-08	40.430	40.960	0.130	0.32%	40.090	41.300	11837	4824	3.29%
2026-05-07	41.000	40.830	0.080	0.20%	40.300	41.500	11542	4720	3.21%
2026-05-06	39.190	40.750	1.750	4.49%	39.060	40.940	13827	5562	3.84%
2026-04-30	39.280	39.000	-0.480	-1.22%	38.800	40.300	12058	4756	3.35%
2026-04-29	37.250	39.480	2.380	6.42%	37.250	40.500	19212	7561	5.34%
2026-04-28	38.360	37.100	-1.340	-3.49%	36.600	38.660	7365	2754	2.05%
2026-04-27	39.230	38.440	-0.470	-1.21%	38.000	39.260	5242	2016	1.46%
2026-04-24	39.480	38.910	-0.890	-2.24%	38.870	40.070	6105	2396	1.70%
2026-04-23	42.010	39.800	-2.130	-5.08%	39.750	42.130	13436	5425	3.73%
2026-04-22	42.580	41.930	-1.060	-2.47%	41.910	42.900	14085	5933	3.91%
2026-04-21	42.540	42.990	0.540	1.27%	41.700	44.300	19331	8363	5.37%
2026-04-20	40.900	42.450	1.270	3.08%	40.900	43.030	17908	7537	4.97%
2026-04-17	39.970	41.180	0.960	2.39%	39.940	41.800	16409	6711	4.56%
2026-04-16	39.900	40.220	0.510	1.28%	39.500	40.500	8903	3564	2.47%
2026-04-15	40.000	39.710	-0.230	-0.58%	39.710	40.950	10652	4302	2.95%
2026-04-14	40.250	39.940	-1.130	-2.75%	39.740	41.000	14848	5962	4.11%
2026-04-13	42.940	41.070	0.520	1.28%	41.000	43.620	18872	7924	5.23%
2026-04-10	40.460	40.550	-0.150	-0.37%	40.100	41.770	16891	6890	4.68%
2026-04-09	38.700	40.700	1.560	3.99%	38.310	41.990	25554	10412	7.08%
2026-04-08	39.440	39.140	1.180	3.11%	38.300	39.600	17176	6700	4.76%
2026-04-07	36.590	37.960	1.480	4.06%	36.510	39.000	12951	4903	3.59%
2026-04-03	37.770	36.480	-1.160	-3.08%	36.350	38.080	5598	2079	1.55%
2026-04-02	37.950	37.640	-0.170	-0.45%	37.250	38.600	5788	2195	1.60%
2026-04-01	37.990	37.810	0.480	1.29%	37.000	38.380	6395	2422	1.77%
2026-03-31	38.170	37.330	-0.490	-1.30%	37.270	38.880	6420	2441	1.78%
2026-03-30	38.370	37.820	-0.460	-1.20%	37.780	38.750	6294	2398	1.74%
2026-03-27	37.320	38.280	0.700	1.86%	36.810	38.980	7754	2965	2.15%
2026-03-26	39.010	37.580	-1.320	-3.39%	37.400	39.210	7287	2792	2.02%
2026-03-25	38.510	38.900	0.700	1.83%	38.510	39.420	7193	2804	1.99%
2026-03-24	37.770	38.200	1.500	4.09%	37.110	38.550	10881	4125	3.01%
2026-03-23	39.080	36.700	-3.080	-7.74%	36.490	39.740	11293	4300	3.13%
2026-03-20	40.550	39.780	-0.880	-2.16%	39.640	41.300	8078	3270	2.24%
2026-03-19	42.000	40.660	-2.230	-5.20%	40.620	42.290	8938	3689	2.48%
2026-03-18	43.520	42.890	-0.480	-1.11%	42.260	43.860	8596	3682	2.38%
2026-03-17	44.270	43.370	-1.100	-2.47%	43.310	45.190	7614	3364	2.11%