殷图网联 (920508) - 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
2026-08-06	15.640	15.320	-0.290	-1.86%	15.050	15.750	9157	1403	2.87%
2026-08-05	15.700	15.610	0.140	0.90%	15.230	15.800	9116	1422	2.86%
2026-08-04	15.390	15.470	0.020	0.13%	15.050	15.750	10208	1582	3.20%
2026-08-03	15.470	15.450	-0.090	-0.58%	15.250	15.890	11182	1732	3.50%
2026-07-31	15.070	15.540	0.450	2.98%	15.070	15.850	13969	2152	4.38%
2026-07-30	15.330	15.090	-0.110	-0.72%	14.530	15.380	12281	1836	3.85%
2026-07-29	14.870	15.200	0.240	1.60%	14.680	15.470	11577	1750	3.63%
2026-07-28	14.680	14.960	0.160	1.08%	14.480	15.350	13131	1964	4.12%
2026-07-27	14.200	14.800	-0.060	-0.40%	14.200	14.970	12667	1867	3.97%
2026-07-24	15.200	14.860	-1.100	-6.89%	14.180	15.400	26493	3892	8.30%
2026-07-23	16.300	15.960	-0.480	-2.92%	15.450	17.500	36161	5910	11.33%
2026-07-22	15.200	16.440	1.040	6.75%	14.850	17.880	35360	5671	11.08%
2026-07-21	15.350	15.400	0.400	2.67%	13.690	15.490	26229	3811	8.22%
2026-07-20	13.970	15.000	1.120	8.07%	13.740	15.510	34115	5056	10.69%
2026-07-17	13.370	13.880	0.450	3.35%	13.360	14.350	14642	2040	4.59%
2026-07-16	13.200	13.430	0.130	0.98%	13.020	13.600	3195	428	1.00%
2026-07-15	13.430	13.300	-0.200	-1.48%	13.190	13.900	4874	657	1.53%
2026-07-14	13.140	13.500	0.360	2.74%	12.830	13.920	5530	734	1.73%
2026-07-13	13.930	13.140	-0.900	-6.41%	13.060	14.150	5203	701	1.63%
2026-07-10	13.430	14.040	0.530	3.92%	13.210	14.540	8880	1248	2.78%
2026-07-09	13.690	13.510	0.090	0.67%	12.810	13.760	7067	946	2.22%
2026-07-08	13.570	13.420	-0.150	-1.11%	13.200	13.850	3123	422	0.98%
2026-07-07	13.740	13.570	-0.180	-1.31%	13.500	14.250	3960	549	1.24%
2026-07-06	14.400	13.750	-0.470	-3.31%	13.750	14.400	5307	741	1.66%
2026-07-03	13.810	14.220	0.370	2.67%	13.710	14.340	6308	886	1.98%
2026-07-02	14.140	13.850	-0.440	-3.08%	13.700	14.480	5938	837	1.86%
2026-07-01	13.960	14.290	0.510	3.70%	13.400	14.500	12757	1774	4.00%
2026-06-30	13.680	13.780	0.030	0.22%	13.480	14.270	5796	803	1.82%
2026-06-29	14.090	13.750	-0.480	-3.37%	13.510	14.650	7254	1005	2.27%
2026-06-26	14.480	14.230	-0.230	-1.59%	14.030	14.690	9366	1347	2.94%
2026-06-25	15.010	14.460	-0.720	-4.74%	14.300	15.090	7269	1062	2.28%
2026-06-24	16.080	15.180	-0.890	-5.54%	15.010	16.340	7253	1118	2.27%
2026-06-23	15.240	16.070	0.470	3.01%	15.240	16.920	10152	1649	3.18%
2026-06-22	15.330	15.600	0.540	3.59%	14.180	15.660	8730	1300	2.74%
2026-06-18	15.800	15.060	-0.470	-3.03%	15.020	15.800	5419	828	1.70%
2026-06-17	15.690	15.580	-0.280	-1.77%	15.200	15.820	4924	764	1.54%
2026-06-16	15.880	15.860	0.040	0.25%	15.400	16.150	8289	1302	2.60%
2026-06-15	15.910	15.820	0.200	1.28%	15.620	16.180	5701	908	1.79%
2026-06-12	15.560	15.620	0.360	2.36%	15.420	15.990	6546	1024	2.05%
2026-06-11	16.450	15.260	-1.170	-7.12%	15.040	16.500	9012	1403	2.82%
2026-06-10	16.830	16.430	-0.570	-3.35%	16.110	16.950	6420	1058	2.01%
2026-06-09	17.360	17.000	-0.500	-2.86%	16.700	17.400	9123	1553	2.86%
2026-06-08	16.320	17.500	0.790	4.73%	16.180	17.700	11742	2025	3.68%
2026-06-05	15.860	16.710	0.850	5.36%	15.860	17.190	10539	1758	3.30%
2026-06-04	16.740	15.860	-0.630	-3.82%	15.840	16.740	5429	875	1.70%
2026-06-03	16.900	16.490	-0.580	-3.40%	16.390	16.990	6071	1016	1.90%
2026-06-02	16.910	17.070	0.080	0.47%	16.550	17.270	4224	711	1.32%
2026-06-01	16.340	16.990	0.550	3.35%	16.250	17.290	6468	1092	2.03%
2026-05-29	16.550	16.440	-0.110	-0.66%	16.220	16.850	6682	1111	2.09%
2026-05-28	16.100	16.550	0.460	2.86%	15.820	16.690	5522	899	1.73%
2026-05-27	16.690	16.090	-0.660	-3.94%	15.890	16.990	6879	1119	2.16%
2026-05-26	17.380	16.750	-0.720	-4.12%	16.520	17.380	6536	1098	2.05%
2026-05-25	17.840	17.470	-0.370	-2.07%	17.250	18.090	5531	974	1.73%
2026-05-22	17.970	17.840	-0.090	-0.50%	17.600	18.020	4532	806	1.42%
2026-05-21	19.000	17.930	-0.870	-4.63%	17.900	19.060	5761	1065	1.81%
2026-05-20	19.450	18.800	-0.730	-3.74%	18.660	19.480	6186	1174	1.94%
2026-05-19	18.900	19.530	0.630	3.33%	18.900	19.550	5475	1060	1.72%
2026-05-18	19.050	18.900	-0.040	-0.21%	18.660	19.210	4285	812	1.34%
2026-05-15	19.290	18.940	-0.260	-1.35%	18.900	19.590	5183	994	1.62%
2026-05-14	19.990	19.200	-0.700	-3.52%	19.200	20.140	7197	1416	2.26%
2026-05-13	19.660	19.900	0.150	0.76%	19.170	20.400	8230	1648	2.58%
2026-05-12	19.730	19.750	0.020	0.10%	19.640	20.160	6442	1281	2.02%
2026-05-11	19.930	19.730	-0.180	-0.90%	19.610	20.170	5446	1076	1.71%
2026-05-08	19.770	19.910	0.310	1.58%	19.510	20.200	6754	1347	2.12%
2026-05-07	19.420	19.600	0.170	0.87%	19.420	20.100	5283	1044	1.66%
2026-05-06	19.100	19.430	0.380	1.99%	19.100	19.600	5304	1027	1.66%
2026-04-30	19.160	19.050	0.030	0.16%	18.880	19.500	4838	925	1.52%
2026-04-29	18.640	19.020	0.270	1.44%	18.530	19.190	5276	998	1.65%
2026-04-28	19.180	18.750	-0.470	-2.45%	18.550	19.390	5604	1056	1.76%