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
2026-05-07	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%
2026-03-13	12.410	12.260	-0.180	-1.45%	12.220	12.540	6723	831	1.08%
2026-03-12	12.600	12.440	-0.180	-1.43%	12.400	12.620	8080	1007	1.29%
2026-03-11	12.590	12.620	-0.010	-0.08%	12.500	12.730	11288	1423	1.81%
2026-03-10	12.620	12.630	0.090	0.72%	12.500	12.660	9470	1194	1.52%
2026-03-09	12.690	12.540	-0.160	-1.26%	12.420	12.690	12566	1574	2.01%
2026-03-06	12.910	12.700	-0.320	-2.46%	12.620	12.990	18280	2334	2.93%
2026-03-05	13.170	13.020	-0.180	-1.36%	12.770	13.650	32753	4287	5.25%
2026-03-04	12.830	13.200	0.400	3.13%	12.380	13.680	38375	5064	6.15%
2026-03-03	12.620	12.800	0.190	1.51%	12.530	13.060	14222	1830	2.28%
2026-03-02	12.710	12.610	-0.270	-2.10%	12.350	12.750	9127	1143	1.46%
2026-02-27	12.900	12.880	-0.040	-0.31%	12.800	12.960	4382	564	0.70%
2026-02-26	12.960	12.920	-0.080	-0.62%	12.830	13.050	5638	727	0.90%
2026-02-25	12.930	13.000	0.050	0.39%	12.900	13.070	4363	566	0.70%
2026-02-24	12.810	12.950	0.280	2.21%	12.700	13.040	8881	1146	1.42%
2026-02-13	12.810	12.670	-0.140	-1.09%	12.610	12.920	10886	1388	1.74%
2026-02-12	12.950	12.810	-0.030	-0.23%	12.710	12.950	7124	914	1.14%
2026-02-11	12.980	12.840	-0.180	-1.38%	12.840	12.990	5309	685	0.85%
2026-02-10	13.050	13.020	0.100	0.77%	12.840	13.050	7115	919	1.14%
2026-02-09	12.880	12.920	0.090	0.70%	12.840	13.190	8802	1143	1.41%
2026-02-06	12.830	12.830	0.030	0.23%	12.710	13.110	7101	917	1.14%
2026-02-05	13.090	12.800	-0.300	-2.29%	12.710	13.100	12196	1569	1.95%
2026-02-04	13.190	13.100	-0.090	-0.68%	13.020	13.390	7119	937	1.14%
2026-02-03	13.070	13.190	0.240	1.85%	12.910	13.240	9105	1188	1.46%
2026-02-02	13.280	12.950	-0.380	-2.85%	12.910	13.580	11532	1525	1.85%
2026-01-30	13.260	13.330	0.010	0.08%	13.170	13.590	9757	1304	1.56%
2026-01-29	13.400	13.320	-0.110	-0.82%	13.050	13.590	7121	955	1.14%
2026-01-28	13.470	13.430	-0.170	-1.25%	13.330	13.690	7920	1067	1.27%