秉扬科技 (920675) - 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
2026-05-06	9.560	9.570	0.010	0.10%	9.500	9.630	15843	1516	2.00%
2026-04-30	9.440	9.560	0.090	0.95%	9.430	9.650	15057	1441	1.91%
2026-04-29	9.310	9.470	0.180	1.94%	9.250	9.550	11727	1107	1.48%
2026-04-28	9.500	9.290	-0.220	-2.31%	9.250	9.570	11570	1086	1.46%
2026-04-27	9.540	9.510	-0.060	-0.63%	9.240	9.670	17925	1685	2.27%
2026-04-24	9.710	9.570	-0.210	-2.15%	9.530	9.770	14410	1384	1.82%
2026-04-23	9.990	9.780	-0.200	-2.00%	9.730	10.020	16906	1660	2.14%
2026-04-22	9.920	9.980	0.090	0.91%	9.820	10.080	14854	1480	1.88%
2026-04-21	10.150	9.890	-0.230	-2.27%	9.850	10.150	16747	1662	2.12%
2026-04-20	9.980	10.120	0.110	1.10%	9.920	10.260	30721	3115	3.89%
2026-04-17	9.720	10.010	0.250	2.56%	9.600	10.100	39688	3919	5.02%
2026-04-16	9.680	9.760	0.130	1.35%	9.580	9.760	20038	1934	2.54%
2026-04-15	9.740	9.630	-0.110	-1.13%	9.610	9.800	17914	1736	2.27%
2026-04-14	9.910	9.740	-0.080	-0.81%	9.620	9.910	25509	2480	3.23%
2026-04-13	9.930	9.820	0.030	0.31%	9.790	9.930	18797	1852	2.38%
2026-04-10	9.800	9.790	0.000	0.00%	9.780	9.950	18688	1842	2.37%
2026-04-09	9.910	9.790	-0.270	-2.68%	9.780	10.000	17571	1733	2.22%
2026-04-08	9.700	10.060	0.340	3.50%	9.700	10.080	29577	2931	3.74%
2026-04-07	9.640	9.720	0.100	1.04%	9.510	9.850	21453	2077	2.71%
2026-04-03	10.180	9.620	-0.540	-5.31%	9.560	10.180	34914	3409	4.42%
2026-04-02	10.000	10.160	0.240	2.42%	9.920	10.270	38898	3940	4.92%
2026-04-01	9.990	9.920	0.010	0.10%	9.850	10.050	31095	3088	3.94%
2026-03-31	10.190	9.910	-0.450	-4.34%	9.820	10.360	39060	3941	4.94%
2026-03-30	10.660	10.360	0.290	2.88%	10.280	11.180	52964	5622	6.70%
2026-03-27	9.900	10.070	0.130	1.31%	9.820	10.090	16784	1676	2.12%
2026-03-26	10.030	9.940	-0.090	-0.90%	9.900	10.180	27007	2707	3.42%
2026-03-25	9.960	10.030	0.070	0.70%	9.910	10.120	23515	2356	2.98%
2026-03-24	9.850	9.960	0.200	2.05%	9.700	10.060	32316	3195	4.09%
2026-03-23	10.230	9.760	-0.540	-5.24%	9.750	10.350	35228	3506	4.46%
2026-03-20	10.710	10.300	-0.600	-5.50%	10.300	10.710	48256	5045	6.11%
2026-03-19	11.170	10.900	0.110	1.02%	10.780	11.290	67009	7403	8.48%
2026-03-18	11.000	10.790	-0.390	-3.49%	10.650	11.140	41328	4464	5.23%
2026-03-17	11.440	11.180	-0.220	-1.93%	11.080	11.490	37520	4213	4.75%
2026-03-16	11.510	11.400	-0.100	-0.87%	11.330	11.850	36829	4245	4.66%
2026-03-13	11.800	11.500	-0.180	-1.54%	11.390	11.900	46843	5462	5.93%
2026-03-12	12.160	11.680	-0.340	-2.83%	11.680	12.410	64069	7699	8.11%
2026-03-11	11.970	12.020	-0.080	-0.66%	11.880	12.320	58015	7001	7.34%
2026-03-10	11.800	12.100	-0.530	-4.20%	11.480	12.240	83446	9926	10.56%
2026-03-09	13.410	12.630	0.240	1.94%	12.530	13.980	118656	15811	15.02%
2026-03-06	12.980	12.390	-0.700	-5.35%	12.300	13.420	89139	11317	11.28%
2026-03-05	12.790	13.090	-0.100	-0.76%	12.710	14.150	91483	12230	11.58%
2026-03-04	14.500	13.190	-2.680	-16.89%	12.000	14.670	124412	16664	15.74%
2026-03-03	12.700	15.870	3.320	26.45%	12.690	16.180	220686	31633	27.93%
2026-03-02	12.560	12.550	0.750	6.36%	12.010	12.740	111996	13833	14.17%
2026-02-27	11.880	11.800	-0.100	-0.84%	11.640	11.920	25651	3013	3.25%
2026-02-26	12.020	11.900	-0.180	-1.49%	11.750	12.190	30038	3575	3.80%
2026-02-25	11.880	12.080	0.120	1.00%	11.700	12.490	55407	6700	7.01%
2026-02-24	11.340	11.960	0.820	7.36%	11.300	11.980	50834	5967	6.43%
2026-02-13	11.350	11.140	-0.210	-1.85%	11.140	11.410	19732	2229	2.50%
2026-02-12	11.480	11.350	-0.150	-1.30%	11.310	11.720	31157	3588	3.94%
2026-02-11	11.530	11.500	-0.020	-0.17%	11.490	11.790	27250	3167	3.45%
2026-02-10	11.810	11.520	-0.320	-2.70%	11.480	11.880	35009	4072	4.43%
2026-02-09	12.030	11.840	-0.320	-2.63%	11.790	12.290	48287	5793	6.11%
2026-02-06	11.570	12.160	0.560	4.83%	11.340	12.450	56855	6820	7.20%
2026-02-05	12.040	11.600	-0.300	-2.52%	11.580	12.590	42977	5154	5.44%
2026-02-04	12.470	11.900	-0.110	-0.92%	11.850	12.750	56338	6822	7.13%
2026-02-03	11.250	12.010	0.810	7.23%	11.160	12.200	83315	9822	10.54%
2026-02-02	11.020	11.200	-0.350	-3.03%	10.910	11.470	61734	6896	7.81%
2026-01-30	11.900	11.550	-0.550	-4.55%	11.520	12.740	94549	11313	11.97%
2026-01-29	12.300	12.100	-0.330	-2.65%	11.860	12.830	134014	16517	16.96%
2026-01-28	11.430	12.430	0.450	3.76%	11.380	12.810	146197	17758	18.50%
2026-01-27	11.500	11.980	0.680	6.02%	11.160	12.260	130578	15416	16.53%