前进科技 (920679) - 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
2026-06-26	14.950	14.110	-0.940	-6.25%	13.930	15.180	7599	1067	2.04%
2026-06-25	15.300	15.050	-0.300	-1.95%	14.610	15.500	6245	940	1.68%
2026-06-24	16.060	15.350	-0.710	-4.42%	15.260	16.060	3619	559	0.97%
2026-06-23	15.360	16.060	0.550	3.55%	15.360	16.700	6130	935	1.65%
2026-06-22	15.400	15.510	-0.100	-0.64%	14.450	15.700	6768	1013	1.82%
2026-06-18	16.120	15.610	-0.560	-3.46%	15.370	16.150	5403	849	1.45%
2026-06-17	15.700	16.170	0.470	2.99%	15.660	16.660	8556	1380	2.30%
2026-06-16	15.630	15.700	0.170	1.09%	15.200	15.800	3480	538	0.94%
2026-06-15	15.580	15.530	0.000	0.00%	15.300	15.710	2064	319	0.56%
2026-06-12	15.290	15.530	0.330	2.17%	15.070	15.780	2895	450	0.78%
2026-06-11	16.020	15.200	-0.920	-5.71%	15.200	16.320	3406	528	0.92%
2026-06-10	16.270	16.120	-0.390	-2.36%	16.030	16.800	2355	384	0.63%
2026-06-09	16.830	16.510	-0.410	-2.42%	16.340	17.160	3686	615	0.99%
2026-06-08	16.530	16.920	0.290	1.74%	16.300	17.290	4159	698	1.12%
2026-06-05	15.610	16.630	0.930	5.92%	15.550	16.740	4660	765	1.25%
2026-06-04	16.170	15.700	-0.500	-3.09%	15.530	16.340	2469	388	0.66%
2026-06-03	16.650	16.200	-0.280	-1.70%	16.050	16.680	2404	395	0.65%
2026-06-02	16.860	16.760	-0.110	-0.65%	16.430	16.980	2065	345	0.56%
2026-06-01	16.620	16.870	0.330	2.00%	16.210	17.160	3133	525	0.84%
2026-05-29	16.480	16.540	-0.020	-0.12%	16.200	16.820	4237	700	1.14%
2026-05-28	15.850	16.560	0.630	3.95%	15.760	16.650	3669	595	0.99%
2026-05-27	16.220	15.930	-0.390	-2.39%	15.660	16.480	4317	688	1.16%
2026-05-26	16.840	16.320	-0.620	-3.66%	16.080	16.930	3193	522	0.86%
2026-05-25	17.400	16.940	-0.480	-2.76%	16.650	17.420	2645	449	0.71%
2026-05-22	17.450	17.420	0.170	0.99%	17.020	17.550	2348	407	0.63%
2026-05-21	18.260	17.250	-0.880	-4.85%	17.200	18.290	3317	590	0.89%
2026-05-20	18.560	18.130	-0.570	-3.05%	18.020	18.780	4668	858	1.26%
2026-05-19	17.650	18.700	0.960	5.41%	17.650	18.880	7606	1398	2.05%
2026-05-18	18.120	17.740	-0.510	-2.79%	17.610	18.200	3027	539	0.81%
2026-05-15	18.150	18.250	0.110	0.61%	17.970	18.600	3162	578	0.85%
2026-05-14	18.600	18.140	-0.460	-2.47%	18.120	18.740	2364	434	0.64%
2026-05-13	18.600	18.600	0.120	0.65%	18.400	18.820	2244	416	0.60%
2026-05-12	18.760	18.480	-0.310	-1.65%	18.410	18.900	3038	567	0.82%
2026-05-11	19.000	18.790	-0.100	-0.53%	18.600	19.160	2806	525	0.75%
2026-05-08	18.600	18.890	0.290	1.56%	18.520	19.080	4004	754	1.08%
2026-05-07	18.500	18.600	0.130	0.70%	18.450	18.920	3309	618	0.89%
2026-05-06	18.230	18.470	0.250	1.37%	18.230	18.680	4135	763	1.11%
2026-04-30	17.790	18.220	0.330	1.84%	17.620	18.780	8639	1581	2.32%
2026-04-29	18.100	17.890	0.620	3.59%	17.590	18.950	9389	1719	2.53%
2026-04-28	17.620	17.270	-0.300	-1.71%	17.200	17.950	2616	460	0.70%
2026-04-27	17.640	17.570	-0.130	-0.73%	17.220	17.790	1714	299	0.46%
2026-04-24	18.060	17.700	-0.490	-2.69%	17.630	18.130	2354	420	0.63%
2026-04-23	18.330	18.190	-0.140	-0.76%	17.960	18.450	2784	505	0.75%
2026-04-22	18.260	18.330	0.020	0.11%	18.130	18.660	3260	599	0.88%
2026-04-21	18.700	18.310	-0.390	-2.09%	18.090	18.800	2194	402	0.59%
2026-04-20	18.550	18.700	0.130	0.70%	18.420	19.070	4510	848	1.21%
2026-04-17	17.880	18.570	0.740	4.15%	17.510	18.680	6180	1121	1.66%
2026-04-16	17.650	17.830	0.150	0.85%	17.380	17.830	2167	381	0.58%
2026-04-15	17.750	17.680	0.000	0.00%	17.520	17.790	1514	267	0.41%
2026-04-14	17.610	17.680	0.070	0.40%	17.430	17.840	1895	333	0.51%
2026-04-13	17.750	17.610	-0.200	-1.12%	17.500	18.090	2870	507	0.77%
2026-04-10	17.570	17.810	0.280	1.60%	17.460	18.130	2928	522	0.79%
2026-04-09	17.880	17.530	-0.330	-1.85%	17.380	17.880	1923	338	0.52%
2026-04-08	17.530	17.860	0.610	3.54%	17.380	17.930	2377	421	0.64%
2026-04-07	17.120	17.250	0.050	0.29%	16.940	17.360	2068	353	0.56%
2026-04-03	17.750	17.200	-0.400	-2.27%	17.120	17.750	2296	401	0.62%
2026-04-02	17.400	17.600	0.270	1.56%	17.330	17.850	2710	478	0.73%
2026-04-01	17.190	17.330	0.320	1.88%	17.190	17.580	2770	411	0.75%
2026-03-31	17.130	17.010	-0.060	-0.35%	17.000	17.530	4862	743	1.31%
2026-03-30	17.430	17.070	-0.360	-2.07%	16.950	17.570	3242	556	0.87%
2026-03-27	17.200	17.430	0.070	0.40%	17.120	17.560	2439	423	0.66%
2026-03-26	17.500	17.360	-0.170	-0.97%	17.290	17.970	4642	818	1.25%
2026-03-25	17.670	17.530	0.050	0.29%	17.380	17.790	2752	482	0.74%
2026-03-24	17.050	17.480	0.530	3.13%	17.020	17.500	4838	838	1.30%
2026-03-23	17.800	16.950	-0.970	-5.41%	16.000	17.980	4938	855	1.33%