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
2026-06-16	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%
2026-04-27	19.430	19.220	-0.210	-1.08%	18.890	19.430	5282	1007	1.66%
2026-04-24	20.050	19.430	-0.580	-2.90%	19.360	20.070	6458	1262	2.02%
2026-04-23	20.500	20.010	-0.550	-2.68%	19.920	20.650	3912	787	1.23%
2026-04-22	20.500	20.560	0.190	0.93%	20.340	20.860	4343	894	1.36%
2026-04-21	20.730	20.370	-0.420	-2.02%	20.230	20.850	5778	1183	1.81%
2026-04-20	20.990	20.790	0.210	1.02%	20.340	21.280	8142	1707	2.55%
2026-04-17	19.780	20.580	0.740	3.73%	19.580	20.900	10377	2102	3.25%
2026-04-16	19.980	19.840	0.030	0.15%	19.720	19.980	4845	959	1.52%
2026-04-15	19.990	19.810	0.010	0.05%	19.700	20.190	4973	992	1.56%
2026-04-14	19.760	19.800	0.040	0.20%	19.700	20.000	3616	717	1.13%
2026-04-13	20.180	19.760	-0.320	-1.59%	19.600	20.290	7142	1416	2.24%
2026-04-10	19.560	20.080	0.530	2.71%	19.560	20.570	9646	1952	3.02%
2026-04-09	19.830	19.550	-0.690	-3.41%	19.440	20.150	7045	1393	2.21%
2026-04-08	19.420	20.240	1.190	6.25%	19.420	20.300	9570	1909	3.00%
2026-04-07	19.130	19.050	0.150	0.79%	18.800	19.200	4236	804	1.33%
2026-04-03	19.700	18.900	-0.890	-4.50%	18.810	19.820	6945	1338	2.18%
2026-04-02	19.600	19.790	0.220	1.12%	19.510	20.200	6524	1296	2.04%
2026-04-01	19.500	19.570	0.270	1.40%	19.430	19.930	3254	636	1.02%
2026-03-31	19.550	19.300	-0.200	-1.03%	19.210	19.900	4246	833	1.33%
2026-03-30	19.210	19.500	-0.350	-1.76%	19.210	19.830	5341	1041	1.67%
2026-03-27	19.490	19.850	-0.060	-0.30%	19.490	20.170	4834	962	1.52%
2026-03-26	19.860	19.910	-0.330	-1.63%	19.800	21.000	7862	1604	2.46%
2026-03-25	19.980	20.240	0.230	1.15%	19.980	20.850	5145	1048	1.61%
2026-03-24	19.850	20.010	0.810	4.22%	19.400	20.200	6802	1345	2.13%
2026-03-23	20.400	19.200	-1.380	-6.71%	19.120	20.400	8033	1584	2.52%
2026-03-20	20.800	20.580	-0.190	-0.91%	20.380	21.280	5540	1154	1.74%
2026-03-19	21.760	20.770	-0.990	-4.55%	20.610	21.760	8147	1713	2.55%
2026-03-18	21.620	21.760	0.140	0.65%	21.230	22.570	8701	1884	2.73%
2026-03-17	22.310	21.620	-0.370	-1.68%	21.450	22.310	7236	1577	2.27%
2026-03-16	22.620	21.990	-0.520	-2.31%	21.910	22.660	7635	1690	2.39%
2026-03-13	23.230	22.510	-0.830	-3.56%	22.510	23.460	10170	2328	3.19%
2026-03-12	23.880	23.340	-0.670	-2.79%	23.250	24.000	14758	3472	4.63%
2026-03-11	24.480	24.010	0.090	0.38%	23.750	24.700	19563	4729	6.13%
2026-03-10	24.520	23.920	-1.170	-4.66%	23.520	24.770	24571	5886	7.70%
2026-03-09	23.690	25.090	1.110	4.63%	22.990	25.470	44202	10827	13.85%