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
2026-04-10	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%
2026-03-16	44.760	44.470	0.180	0.41%	43.520	44.760	6338	2793	1.76%
2026-03-13	45.360	44.290	-1.020	-2.25%	43.990	46.240	9385	4247	2.60%
2026-03-12	44.760	45.310	0.370	0.82%	44.300	45.360	8479	3804	2.35%
2026-03-11	45.850	44.940	-0.910	-1.98%	44.880	45.980	8064	3657	2.23%
2026-03-10	45.930	45.850	0.510	1.12%	45.120	46.580	9472	4347	2.62%
2026-03-09	45.010	45.340	-1.060	-2.28%	44.300	45.800	10021	4517	2.78%
2026-03-06	47.210	46.400	-0.800	-1.69%	46.030	47.360	8820	4107	2.44%
2026-03-05	48.190	47.200	-0.600	-1.26%	46.660	48.800	12329	5839	3.42%
2026-03-04	46.690	47.800	1.100	2.36%	46.000	48.650	14403	6877	3.99%
2026-03-03	50.320	46.700	-3.960	-7.82%	46.610	50.650	26054	12597	7.22%
2026-03-02	53.080	50.660	-2.540	-4.77%	50.030	53.080	25154	12841	6.97%
2026-02-27	52.320	53.200	1.150	2.21%	51.900	54.880	31722	16920	8.79%
2026-02-26	51.880	52.050	-1.050	-1.98%	51.760	52.790	27044	14092	7.49%
2026-02-25	50.790	53.100	2.840	5.65%	50.540	55.480	44002	23470	12.19%
2026-02-24	49.520	50.260	1.610	3.31%	49.080	50.750	17032	8516	4.72%
2026-02-13	49.860	48.650	-1.350	-2.70%	48.580	50.360	18967	9335	5.26%
2026-02-12	49.880	50.000	-0.650	-1.28%	49.800	52.300	25579	13076	7.09%
2026-02-11	48.700	50.650	1.420	2.88%	48.550	53.450	32741	16805	9.03%
2026-02-10	49.120	49.230	0.120	0.24%	48.500	50.200	16712	8242	4.61%
2026-02-09	48.000	49.110	1.360	2.85%	48.000	50.960	20956	10359	5.78%
2026-02-06	46.540	47.750	0.600	1.27%	46.460	48.870	15099	7224	4.16%
2026-02-05	48.220	47.150	-1.750	-3.58%	47.060	48.900	17485	8319	4.82%
2026-02-04	51.360	48.900	-1.470	-2.92%	48.900	51.580	18645	9298	5.14%
2026-02-03	50.020	50.370	1.450	2.96%	49.100	50.650	20672	10333	5.70%
2026-02-02	49.800	48.920	-2.880	-5.56%	48.880	50.390	21614	10668	5.96%
2026-01-30	55.000	51.800	-5.930	-10.27%	51.760	56.000	40867	21856	11.27%
2026-01-29	53.920	57.730	3.680	6.81%	52.140	63.230	71608	40818	19.74%
2026-01-28	50.780	54.050	2.140	4.12%	49.870	55.500	46477	24535	12.81%
2026-01-27	52.950	51.910	0.230	0.45%	51.110	55.550	33280	17633	9.17%
2026-01-26	50.910	51.680	0.990	1.95%	50.510	53.480	32746	17088	9.03%
2026-01-23	49.900	50.690	1.340	2.72%	49.350	51.500	21086	10615	5.81%
2026-01-22	49.270	49.350	0.060	0.12%	49.030	50.580	13419	6671	3.70%
2026-01-21	48.930	49.290	0.410	0.84%	48.880	49.970	12441	6144	3.43%
2026-01-20	50.800	48.880	-1.790	-3.53%	48.700	51.340	16802	8328	4.63%
2026-01-19	50.100	50.670	0.610	1.22%	49.270	51.890	19270	9805	5.31%
2026-01-16	49.900	50.060	0.110	0.22%	48.850	51.600	24430	12331	6.73%
2026-01-15	50.450	49.950	-0.650	-1.28%	49.870	52.800	29298	15124	8.08%
2026-01-14	48.680	50.600	1.290	2.62%	47.320	52.000	33489	16665	9.23%
2026-01-13	51.710	49.310	-2.550	-4.92%	49.050	52.540	27137	13814	7.48%
2026-01-12	52.330	51.860	1.120	2.21%	49.300	53.000	38860	19897	10.71%
2026-01-09	48.200	50.740	2.600	5.40%	48.010	52.430	40514	20595	11.17%
2026-01-08	48.150	48.140	-1.350	-2.73%	47.880	50.640	33684	16398	9.29%
2026-01-07	48.880	49.490	3.790	8.29%	47.620	54.110	55040	27761	15.17%
2026-01-06	44.660	45.700	1.500	3.39%	44.280	46.120	18900	8592	5.21%
2026-01-05	43.380	44.200	0.820	1.89%	43.380	44.360	10575	4663	2.92%