春光智能 (920810) - 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
2026-06-22	8.360	8.610	0.420	5.13%	7.800	8.790	18015	1490	2.89%
2026-06-18	8.550	8.190	-0.380	-4.43%	8.170	8.670	8601	716	1.38%
2026-06-17	8.870	8.570	-0.280	-3.16%	8.370	8.880	9355	805	1.50%
2026-06-16	9.060	8.850	-0.300	-3.28%	8.830	9.230	5523	495	0.88%
2026-06-15	9.130	9.150	0.050	0.55%	8.960	9.200	4899	444	0.79%
2026-06-12	9.160	9.100	0.030	0.33%	8.950	9.310	5954	544	0.95%
2026-06-11	9.450	9.070	-0.400	-4.22%	8.900	9.450	11185	1011	1.79%
2026-06-10	9.570	9.470	-0.090	-0.94%	9.130	9.630	5731	538	0.92%
2026-06-09	9.930	9.560	-0.370	-3.73%	9.450	10.000	10404	1004	1.67%
2026-06-08	9.310	9.930	0.370	3.87%	9.230	10.180	12573	1242	2.01%
2026-06-05	9.000	9.560	0.550	6.10%	8.960	9.700	12079	1134	1.94%
2026-06-04	9.370	9.010	-0.360	-3.84%	8.940	9.500	5705	519	0.91%
2026-06-03	9.720	9.370	-0.400	-4.09%	9.350	9.830	4938	472	0.79%
2026-06-02	9.920	9.770	0.020	0.21%	9.660	9.950	5152	503	0.83%
2026-06-01	9.350	9.750	0.340	3.61%	9.300	9.780	6112	589	0.98%
2026-05-29	9.400	9.410	0.010	0.11%	9.240	9.610	8644	820	1.39%
2026-05-28	9.170	9.400	0.210	2.29%	8.940	9.480	6425	590	1.03%
2026-05-27	9.650	9.190	-0.460	-4.77%	8.980	9.700	12591	1158	2.02%
2026-05-26	10.190	9.650	-0.520	-5.11%	9.400	10.190	11546	1115	1.85%
2026-05-25	10.230	10.170	-0.070	-0.68%	10.100	10.400	5767	592	0.92%
2026-05-22	10.190	10.240	0.060	0.59%	10.060	10.300	7397	755	1.19%
2026-05-21	10.890	10.180	-0.620	-5.74%	10.180	10.920	8457	896	1.36%
2026-05-20	11.250	10.800	-0.490	-4.34%	10.610	11.260	10765	1173	1.72%
2026-05-19	10.910	11.290	0.370	3.39%	10.910	11.320	11472	1287	1.84%
2026-05-18	11.420	10.920	-0.480	-4.21%	10.910	11.520	10490	1166	1.68%
2026-05-15	11.220	11.400	0.300	2.70%	11.060	11.630	11304	1286	1.81%
2026-05-14	11.380	11.100	-0.260	-2.29%	11.050	11.410	6319	709	1.01%
2026-05-13	11.340	11.360	0.020	0.18%	11.130	11.570	5737	653	0.92%
2026-05-12	11.440	11.340	-0.120	-1.05%	11.270	11.590	6384	728	1.02%
2026-05-11	11.520	11.460	-0.080	-0.69%	11.290	11.620	8767	999	1.40%
2026-05-08	11.350	11.540	0.180	1.58%	11.200	11.680	9275	1067	1.49%
2026-05-07	11.240	11.360	0.160	1.43%	11.190	11.500	6214	704	1.00%
2026-05-06	11.230	11.200	0.030	0.27%	11.180	11.330	5254	590	0.84%
2026-04-30	11.120	11.170	0.050	0.45%	11.060	11.260	6583	734	1.05%
2026-04-29	11.140	11.120	-0.090	-0.80%	10.920	11.230	13047	1445	2.09%
2026-04-28	11.370	11.210	-0.170	-1.49%	11.130	11.570	6802	772	1.09%
2026-04-27	11.370	11.380	-0.020	-0.18%	11.080	11.490	5647	634	0.90%
2026-04-24	11.840	11.400	-0.310	-2.65%	11.370	11.840	7341	843	1.18%
2026-04-23	11.930	11.710	-0.060	-0.51%	11.650	11.950	10075	1184	1.61%
2026-04-22	11.620	11.770	0.100	0.86%	11.570	11.890	5648	663	0.91%
2026-04-21	11.740	11.670	-0.090	-0.77%	11.510	11.760	6804	791	1.09%
2026-04-20	11.670	11.760	0.090	0.77%	11.600	12.050	11127	1321	1.78%
2026-04-17	11.280	11.670	0.390	3.46%	11.210	11.920	14140	1636	2.27%
2026-04-16	11.120	11.280	0.160	1.44%	11.070	11.360	6816	765	1.09%
2026-04-15	11.180	11.120	-0.040	-0.36%	11.070	11.280	3936	439	0.63%
2026-04-14	11.200	11.160	-0.030	-0.27%	11.050	11.250	3432	382	0.55%
2026-04-13	11.350	11.190	-0.060	-0.53%	11.100	11.350	4309	482	0.69%
2026-04-10	11.110	11.250	0.140	1.26%	11.110	11.410	4472	506	0.72%
2026-04-09	11.330	11.110	-0.330	-2.88%	11.050	11.420	8995	1006	1.44%
2026-04-08	11.150	11.440	0.380	3.44%	11.060	11.470	13061	1480	2.09%
2026-04-07	10.990	11.060	0.000	0.00%	10.870	11.130	4462	491	0.71%
2026-04-03	11.080	11.060	-0.090	-0.81%	10.760	11.130	5408	591	0.87%
2026-04-02	11.050	11.150	0.060	0.54%	10.870	11.290	5608	624	0.90%
2026-04-01	10.950	11.090	0.260	2.40%	10.820	11.090	4200	458	0.67%
2026-03-31	10.810	10.830	0.020	0.19%	10.770	11.040	8465	924	1.36%
2026-03-30	10.890	10.810	-0.180	-1.64%	10.690	10.910	5091	549	0.82%
2026-03-27	10.840	10.990	0.050	0.46%	10.730	11.060	8022	878	1.29%
2026-03-26	11.180	10.940	-0.230	-2.06%	10.930	11.350	7745	865	1.24%
2026-03-25	11.330	11.170	-0.010	-0.09%	11.090	11.330	5666	635	0.91%
2026-03-24	10.800	11.180	0.380	3.52%	10.710	11.180	7905	860	1.27%
2026-03-23	11.170	10.800	-0.450	-4.00%	10.530	11.170	10780	1169	1.73%
2026-03-20	11.640	11.250	-0.290	-2.51%	11.210	11.690	9902	1126	1.59%
2026-03-19	11.950	11.540	-0.440	-3.67%	11.450	11.950	8029	934	1.29%
2026-03-18	11.940	11.980	0.040	0.34%	11.740	12.090	5993	712	0.96%
2026-03-17	12.270	11.940	-0.340	-2.77%	11.910	12.290	7253	878	1.16%
2026-03-16	12.260	12.280	0.020	0.16%	12.010	12.320	6264	760	1.00%