晶赛科技 (920981) - 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	28.770	30.120	1.310	4.55%	28.490	30.180	19883	5893	5.17%
2026-09-15	28.650	28.810	-0.260	-0.89%	28.650	29.750	13289	3887	3.45%
2026-09-14	28.900	29.070	-0.230	-0.78%	28.300	29.750	14550	4234	3.78%
2026-09-11	28.570	29.300	0.040	0.14%	28.100	29.470	17990	5186	4.68%
2026-09-10	29.910	29.260	-1.200	-3.94%	29.230	30.550	18037	5371	4.69%
2026-09-09	30.680	30.460	0.390	1.30%	30.010	31.300	24839	7633	6.46%
2026-09-08	31.000	30.070	-0.300	-0.99%	29.900	31.310	21766	6632	5.66%
2026-09-07	29.760	30.370	0.990	3.37%	29.330	30.990	27656	8409	7.19%
2026-09-04	30.000	29.380	-0.520	-1.74%	29.100	30.650	17604	5253	4.58%
2026-09-03	31.010	29.900	-0.820	-2.67%	29.560	31.010	18175	5464	4.73%
2026-09-02	29.190	30.720	0.640	2.13%	29.180	31.480	28673	8797	7.45%
2026-09-01	30.490	30.080	-0.010	-0.03%	29.020	30.590	20651	6138	5.37%
2026-08-31	29.200	30.090	0.470	1.59%	28.780	30.090	16127	4783	4.19%
2026-08-28	31.100	29.620	-0.870	-2.85%	29.600	31.100	22463	6796	5.84%
2026-08-27	28.990	30.490	1.770	6.16%	28.740	30.500	26744	7982	6.95%
2026-08-26	28.990	28.720	0.010	0.03%	28.410	29.040	9562	2747	2.49%
2026-08-25	28.000	28.710	0.190	0.67%	27.710	28.920	10836	3078	2.82%
2026-08-24	29.680	28.520	-0.660	-2.26%	28.180	29.800	13384	3845	3.48%
2026-08-21	29.070	29.180	0.120	0.41%	28.310	29.730	12249	3571	3.18%
2026-08-20	30.000	29.060	-0.360	-1.22%	28.700	30.000	15830	4625	4.12%
2026-08-19	30.500	29.420	-2.090	-6.63%	29.340	30.870	20539	6167	5.34%
2026-08-18	32.000	31.510	-0.010	-0.03%	30.900	32.000	27501	8651	7.15%
2026-08-17	31.010	31.520	1.380	4.58%	30.680	32.880	38663	12244	10.05%
2026-08-14	29.280	30.140	0.840	2.87%	29.280	30.150	20374	6057	5.30%
2026-08-13	30.280	29.300	-0.900	-2.98%	29.300	30.770	23885	7175	6.21%
2026-08-12	29.800	30.200	0.620	2.10%	29.580	30.430	21938	6584	5.70%
2026-08-11	29.700	29.580	-0.340	-1.14%	29.050	30.390	20944	6222	5.45%
2026-08-10	30.880	29.920	-1.000	-3.23%	29.450	30.900	25341	7575	6.59%
2026-08-07	30.800	30.920	-0.680	-2.15%	30.000	31.300	42190	12940	10.97%
2026-08-06	29.980	31.600	1.460	4.84%	29.780	31.780	40734	12454	10.59%
2026-08-05	28.470	30.140	1.020	3.50%	28.230	30.230	34390	10164	8.94%
2026-08-04	28.000	29.120	1.880	6.90%	27.450	29.120	25941	7427	6.74%
2026-08-03	26.830	27.240	0.150	0.55%	26.520	27.770	16327	4463	4.24%
2026-07-31	28.000	27.090	1.290	5.00%	26.830	28.600	23471	6519	6.10%
2026-07-30	27.780	25.800	-2.410	-8.54%	25.700	28.150	23671	6337	6.15%
2026-07-29	27.600	28.210	0.330	1.18%	27.060	28.280	18187	5020	4.73%
2026-07-28	28.180	27.880	-0.400	-1.41%	27.720	29.180	17641	5029	4.59%
2026-07-27	27.600	28.280	0.550	1.98%	27.600	28.350	13449	3769	3.50%
2026-07-24	28.560	27.730	-1.270	-4.38%	27.700	28.900	18418	5197	4.79%
2026-07-23	29.470	29.000	-0.400	-1.36%	29.000	30.190	18240	5379	4.74%
2026-07-22	29.850	29.400	-1.070	-3.51%	28.900	30.470	22324	6602	5.80%
2026-07-21	29.150	30.470	1.270	4.35%	27.180	30.660	32476	9573	8.44%
2026-07-20	31.100	29.200	-1.370	-4.48%	28.100	31.570	25207	7631	6.55%
2026-07-17	32.100	30.570	-1.830	-5.65%	30.400	33.170	24419	7753	6.35%
2026-07-16	32.200	32.400	-0.700	-2.11%	32.000	33.470	22301	7273	5.80%
2026-07-15	35.730	33.100	-2.650	-7.41%	32.700	36.360	38217	12881	9.94%
2026-07-14	34.550	35.750	1.340	3.89%	33.800	36.160	30309	10617	7.88%
2026-07-13	35.300	34.410	-1.800	-4.97%	34.070	36.390	34918	12256	9.08%
2026-07-10	40.400	36.210	-4.000	-9.95%	35.900	41.360	64447	24589	16.76%
2026-07-09	39.350	40.210	1.070	2.73%	38.000	40.690	41031	16339	10.67%
2026-07-08	43.500	39.140	-3.730	-8.70%	38.600	43.800	49987	20143	13.00%
2026-07-07	46.240	42.870	-2.680	-5.88%	42.760	46.790	40377	17783	10.50%
2026-07-06	46.980	45.550	-0.890	-1.92%	44.450	48.800	46489	21721	12.09%
2026-07-03	45.020	46.440	0.380	0.83%	42.730	48.000	58487	26892	15.21%
2026-07-02	46.600	46.060	-3.440	-6.95%	44.600	49.390	67995	31948	17.68%
2026-07-01	48.980	49.500	5.450	12.37%	47.380	54.900	99504	50330	25.87%
2026-06-30	41.000	44.050	2.150	5.13%	39.900	44.880	58571	25022	15.23%
2026-06-29	44.980	41.900	-4.400	-9.50%	40.800	47.900	75749	33406	19.69%
2026-06-26	47.110	46.300	0.880	1.94%	45.490	52.990	100233	49399	26.06%
2026-06-25	42.050	45.420	3.340	7.94%	41.130	45.990	80190	35044	20.85%
2026-06-24	42.920	42.080	-0.840	-1.96%	40.630	42.950	45528	18931	11.84%
2026-06-23	39.950	42.920	1.780	4.33%	38.300	43.650	61142	25263	15.90%
2026-06-22	42.640	41.140	-0.120	-0.29%	39.100	43.330	52149	21350	13.56%
2026-06-18	41.880	41.260	-0.620	-1.48%	40.500	43.500	51298	21586	13.34%
2026-06-17	40.930	41.880	-0.150	-0.36%	40.010	43.620	55998	23591	14.56%
2026-06-16	40.410	42.030	0.980	2.39%	40.410	43.170	60205	25259	15.65%
2026-06-15	37.950	41.050	4.570	12.53%	37.230	41.050	63870	25232	16.61%
2026-06-12	41.410	36.480	-2.520	-6.46%	36.480	43.180	51839	20645	13.48%
2026-06-11	36.700	39.000	1.220	3.23%	36.580	39.480	39197	15068	10.19%
2026-06-10	39.200	37.780	-3.320	-8.08%	37.050	39.950	50102	19198	13.03%
2026-06-09	40.700	41.100	1.500	3.79%	39.680	41.700	45680	18531	11.88%