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
2026-03-20	28.890	28.690	-0.210	-0.73%	28.660	30.360	9252	2728	2.48%
2026-03-19	29.850	28.900	-1.370	-4.53%	28.500	29.890	9712	2831	2.60%
2026-03-18	29.750	30.270	0.550	1.85%	29.750	30.380	5156	1548	1.38%
2026-03-17	30.600	29.720	-0.760	-2.49%	29.700	30.600	6541	1963	1.75%
2026-03-16	30.000	30.480	0.420	1.40%	29.800	30.490	5395	1627	1.45%
2026-03-13	30.590	30.060	-0.690	-2.24%	30.060	31.040	5997	1831	1.61%
2026-03-12	31.210	30.750	-1.000	-3.15%	30.730	31.720	8136	2529	2.18%
2026-03-11	31.380	31.750	0.320	1.02%	31.290	32.500	11350	3611	3.04%
2026-03-10	30.970	31.430	0.940	3.08%	30.850	31.570	7820	2445	2.10%
2026-03-09	31.400	30.490	-1.460	-4.57%	29.660	31.690	11359	3441	3.04%
2026-03-06	31.800	31.950	-0.100	-0.31%	31.590	32.100	7599	2418	2.04%
2026-03-05	32.450	32.050	0.300	0.94%	31.870	32.680	7611	2452	2.04%
2026-03-04	32.190	31.750	-0.450	-1.40%	31.680	32.710	8505	2733	2.28%
2026-03-03	34.110	32.200	-2.070	-6.04%	32.060	34.200	14759	4880	3.96%
2026-03-02	33.470	34.270	0.390	1.15%	32.250	34.500	21349	7157	5.72%
2026-02-27	33.290	33.880	0.070	0.21%	33.280	34.300	12396	4195	3.32%
2026-02-26	32.750	33.810	1.060	3.24%	32.320	34.410	20374	6882	5.46%
2026-02-25	32.140	32.750	0.470	1.46%	32.040	32.970	7483	2440	2.01%
2026-02-24	32.300	32.280	0.340	1.06%	32.150	32.700	6707	2173	1.80%
2026-02-13	31.890	31.940	-0.070	-0.22%	31.890	32.350	4172	1338	1.12%
2026-02-12	32.380	32.010	0.010	0.03%	31.970	32.410	4988	1604	1.34%
2026-02-11	32.210	32.000	-0.240	-0.74%	32.000	32.400	5731	1841	1.54%
2026-02-10	32.360	32.240	-0.110	-0.34%	32.090	32.780	7059	2292	1.89%
2026-02-09	32.200	32.350	0.500	1.57%	31.930	32.380	7780	2501	2.09%
2026-02-06	32.030	31.850	-0.180	-0.56%	31.850	32.280	5424	1736	1.45%
2026-02-05	32.310	32.030	-0.280	-0.87%	32.010	32.710	5976	1930	1.60%
2026-02-04	33.230	32.310	-0.780	-2.36%	32.220	33.230	8353	2717	2.24%
2026-02-03	32.880	33.090	0.380	1.16%	32.370	33.270	8337	2742	2.23%
2026-02-02	34.510	32.710	-2.290	-6.54%	32.330	34.600	21852	7304	5.86%
2026-01-30	34.130	35.000	0.870	2.55%	33.880	35.470	22016	7633	5.90%
2026-01-29	33.900	34.130	0.330	0.98%	33.520	34.510	15941	5433	4.27%
2026-01-28	34.100	33.800	-0.100	-0.29%	33.600	34.750	11385	3869	3.05%
2026-01-27	34.500	33.900	-0.460	-1.34%	33.170	34.500	9856	3331	2.64%
2026-01-26	35.170	34.360	-0.630	-1.80%	34.100	35.330	12754	4407	3.42%
2026-01-23	35.120	34.990	-0.100	-0.28%	34.700	35.400	13682	4788	3.67%
2026-01-22	35.080	35.090	0.000	0.00%	34.390	35.700	23665	8260	6.34%
2026-01-21	33.700	35.090	1.390	4.12%	33.510	35.600	27196	9503	7.29%
2026-01-20	34.050	33.700	-0.350	-1.03%	33.500	34.450	8289	2802	2.22%
2026-01-19	34.700	34.050	-0.960	-2.74%	34.030	35.150	14469	4982	3.88%
2026-01-16	34.830	35.010	0.680	1.98%	34.300	35.590	20502	7167	5.50%
2026-01-15	34.400	34.330	-0.100	-0.29%	33.920	34.550	10327	3540	2.77%
2026-01-14	34.070	34.430	0.340	1.00%	33.850	34.970	17887	6156	4.79%
2026-01-13	35.060	34.090	-0.710	-2.04%	34.000	35.510	19470	6759	5.22%
2026-01-12	34.060	34.800	0.570	1.67%	34.030	35.090	23639	8201	6.34%
2026-01-09	34.070	34.230	0.160	0.47%	33.780	34.590	13523	4622	3.62%
2026-01-08	34.000	34.070	-0.010	-0.03%	33.400	34.400	16149	5487	4.33%
2026-01-07	33.670	34.080	0.510	1.52%	33.600	35.350	27863	9612	7.47%
2026-01-06	33.300	33.570	0.270	0.81%	33.020	34.140	14431	4838	3.87%
2026-01-05	31.930	33.300	1.340	4.19%	31.930	33.460	18026	5927	4.83%
2025-12-31	32.200	31.960	-0.110	-0.34%	31.750	32.290	8237	2630	2.21%
2025-12-30	31.930	32.070	-0.270	-0.83%	31.930	32.500	9146	2938	2.45%
2025-12-29	32.720	32.340	-0.210	-0.65%	32.080	33.680	13308	4356	3.57%
2025-12-26	32.510	32.550	-0.130	-0.40%	32.380	32.880	5850	1907	1.57%
2025-12-25	32.880	32.680	0.060	0.18%	32.530	33.170	7711	2529	2.07%
2025-12-24	33.130	32.620	-0.530	-1.60%	32.510	33.130	11710	3830	3.14%
2025-12-23	33.530	33.150	-0.220	-0.66%	33.000	33.920	9203	3079	2.47%
2025-12-22	32.950	33.370	0.420	1.27%	32.770	33.580	8641	2882	2.32%
2025-12-19	32.710	32.950	0.180	0.55%	32.590	33.600	8586	2842	2.30%
2025-12-18	32.850	32.770	-0.350	-1.06%	32.710	33.440	6953	2296	1.86%
2025-12-17	33.270	33.120	0.040	0.12%	32.520	33.480	8937	2942	2.40%
2025-12-16	32.420	33.080	0.640	1.97%	32.350	33.370	11467	3789	3.07%
2025-12-15	33.050	32.440	-0.760	-2.29%	32.400	33.480	8066	2643	2.16%
2025-12-12	33.150	33.200	-0.190	-0.57%	32.510	33.850	13641	4533	3.66%
2025-12-11	32.450	33.390	0.640	1.95%	31.740	34.290	22206	7363	5.95%