则成电子 (920821) - 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
2026-09-16	21.380	21.840	-0.160	-0.73%	21.000	22.610	92753	20116	12.73%
2026-09-15	22.500	22.000	-0.950	-4.14%	21.580	23.950	113787	26053	15.62%
2026-09-14	23.450	22.950	-2.340	-9.25%	22.650	24.530	126853	29783	17.41%
2026-09-11	21.390	25.290	3.330	15.16%	21.120	26.400	141891	33056	19.48%
2026-09-10	22.130	21.960	-1.060	-4.60%	21.860	24.580	104045	23757	14.28%
2026-09-09	22.770	23.020	0.840	3.79%	22.690	25.770	136405	32670	18.72%
2026-09-08	22.700	22.180	-1.410	-5.98%	21.520	23.530	127797	28653	17.54%
2026-09-07	18.290	23.590	5.440	29.97%	18.270	23.590	149502	32917	20.52%
2026-09-04	18.570	18.150	-0.350	-1.89%	17.920	19.030	28810	5325	3.95%
2026-09-03	18.820	18.500	-0.770	-4.00%	18.160	19.100	34105	6324	4.68%
2026-09-02	17.910	19.270	0.830	4.50%	17.880	20.100	57877	11076	7.94%
2026-09-01	17.880	18.440	0.650	3.65%	17.380	18.960	34600	6288	4.75%
2026-08-31	17.630	17.790	0.080	0.45%	17.350	17.790	13070	2295	1.79%
2026-08-28	18.180	17.710	-0.530	-2.91%	17.630	18.300	20769	3717	2.85%
2026-08-27	17.570	18.240	0.790	4.53%	17.310	18.340	24825	4461	3.41%
2026-08-26	17.180	17.450	0.170	0.98%	17.180	17.560	9863	1716	1.35%
2026-08-25	17.480	17.280	0.020	0.12%	17.170	17.560	12760	2215	1.75%
2026-08-24	17.500	17.260	-0.300	-1.71%	17.100	17.800	11076	1923	1.52%
2026-08-21	17.580	17.560	-0.140	-0.79%	17.520	18.040	12546	2223	1.72%
2026-08-20	17.590	17.700	0.130	0.74%	17.530	18.050	15192	2703	2.09%
2026-08-19	17.990	17.570	-0.940	-5.08%	17.520	18.550	20385	3640	2.80%
2026-08-18	19.000	18.510	0.000	0.00%	18.310	19.010	20816	3876	2.86%
2026-08-17	18.690	18.510	0.060	0.33%	17.700	18.940	23995	4405	3.29%
2026-08-14	18.190	18.450	0.310	1.71%	18.000	19.080	27186	5077	3.73%
2026-08-13	18.880	18.140	-0.740	-3.92%	18.140	19.280	22354	4191	3.07%
2026-08-12	18.640	18.880	0.230	1.23%	18.500	19.120	21281	4008	2.92%
2026-08-11	19.030	18.650	-0.520	-2.71%	18.450	19.170	27093	5072	3.72%
2026-08-10	19.320	19.170	-0.740	-3.72%	18.690	19.620	50285	9575	6.90%
2026-08-07	19.570	19.910	0.380	1.95%	19.240	20.860	69278	13946	9.51%
2026-08-06	18.880	19.530	0.300	1.56%	18.700	20.590	63794	12428	8.76%
2026-08-05	17.410	19.230	1.360	7.61%	17.310	20.880	74539	14136	10.23%
2026-08-04	17.380	17.870	0.670	3.90%	17.140	17.930	31939	5647	4.38%
2026-08-03	17.090	17.200	0.050	0.29%	16.850	17.480	19242	3298	2.64%
2026-07-31	17.800	17.150	0.610	3.69%	17.130	17.810	32820	5729	4.50%
2026-07-30	17.490	16.540	-1.190	-6.71%	16.490	17.640	32592	5510	4.47%
2026-07-29	16.980	17.730	0.830	4.91%	16.660	17.750	32939	5745	4.52%
2026-07-28	17.210	16.900	-0.770	-4.36%	16.870	17.600	23185	4003	3.18%
2026-07-27	17.530	17.670	0.240	1.38%	16.920	17.800	28260	4916	3.88%
2026-07-24	17.860	17.430	-0.900	-4.91%	17.390	18.500	35796	6395	4.91%
2026-07-23	19.400	18.330	-1.600	-8.03%	18.300	20.500	51111	9735	7.02%
2026-07-22	20.800	19.930	-1.410	-6.61%	19.350	20.950	61194	12265	8.40%
2026-07-21	19.000	21.340	1.760	8.99%	19.000	21.480	72003	14940	9.88%
2026-07-20	22.000	19.580	-1.510	-7.16%	18.760	22.600	63847	12980	8.76%
2026-07-17	21.010	21.090	-0.860	-3.92%	20.400	23.860	86048	19010	11.81%
2026-07-16	19.010	21.950	2.270	11.53%	18.600	22.900	88463	18969	12.14%
2026-07-15	21.500	19.680	-1.050	-5.07%	19.550	21.800	81378	16666	11.17%
2026-07-14	15.990	20.730	4.780	29.97%	15.990	20.730	92070	17700	12.64%
2026-07-13	17.690	15.950	-1.830	-10.29%	15.830	17.690	18311	3011	2.51%
2026-07-10	17.430	17.780	0.110	0.62%	17.430	17.950	15654	2770	2.15%
2026-07-09	17.250	17.670	0.400	2.32%	17.250	17.990	13517	2387	1.86%
2026-07-08	18.110	17.270	-0.620	-3.47%	17.110	18.110	11411	1998	1.57%
2026-07-07	19.180	17.890	-1.230	-6.43%	17.800	19.310	18225	3347	2.50%
2026-07-06	19.720	19.120	-0.540	-2.75%	18.900	19.720	12741	2451	1.75%
2026-07-03	19.450	19.660	0.250	1.29%	19.300	19.970	11866	2331	1.63%
2026-07-02	19.850	19.410	-0.570	-2.85%	19.290	20.120	14554	2873	2.00%
2026-07-01	19.770	19.980	0.070	0.35%	19.720	20.500	20199	4061	2.77%
2026-06-30	18.800	19.910	1.130	6.02%	18.670	20.390	25012	4952	3.43%
2026-06-29	19.880	18.780	-1.210	-6.05%	18.630	19.980	18933	3624	2.60%
2026-06-26	21.100	20.020	-1.100	-5.21%	19.820	21.320	24405	4954	3.35%
2026-06-25	21.760	21.120	-0.900	-4.09%	21.020	22.000	20203	4302	2.77%
2026-06-24	21.960	22.020	0.050	0.23%	21.320	22.180	18591	4046	2.55%
2026-06-23	22.600	21.970	-0.660	-2.92%	21.500	23.000	25517	5677	3.50%
2026-06-22	22.960	22.630	-0.040	-0.18%	21.700	23.380	25589	5766	3.51%
2026-06-18	22.990	22.670	-0.590	-2.54%	22.600	23.470	23399	5381	3.21%
2026-06-17	22.440	23.260	0.690	3.06%	22.440	24.290	33696	7934	4.63%
2026-06-16	22.440	22.570	0.080	0.36%	22.260	23.360	22298	5097	3.06%
2026-06-15	21.300	22.490	1.410	6.69%	21.080	22.720	27186	6026	3.73%
2026-06-12	22.000	21.080	-0.420	-1.95%	21.020	22.460	23594	5117	3.24%
2026-06-11	22.300	21.500	-1.570	-6.81%	21.410	22.880	31609	6925	4.34%
2026-06-10	23.950	23.070	-2.050	-8.16%	22.810	24.660	55523	13149	7.62%
2026-06-09	23.710	25.120	1.750	7.49%	22.990	26.870	78263	19906	10.74%
2026-06-08	22.510	23.370	0.130	0.56%	22.230	24.400	34883	8209	4.79%