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
2026-05-07	37.450	40.650	3.770	10.22%	37.450	43.290	95592	38574	25.62%
2026-05-06	34.750	36.880	2.480	7.21%	34.660	37.500	55929	20247	14.99%
2026-04-30	35.390	34.400	-0.990	-2.80%	34.180	35.500	45281	15732	12.14%
2026-04-29	37.000	35.390	-0.610	-1.69%	35.030	37.000	53967	19322	14.46%
2026-04-28	35.000	36.000	-0.370	-1.02%	35.000	36.850	50840	18125	13.63%
2026-04-27	39.060	36.370	-1.910	-4.99%	36.010	41.880	74536	29028	19.98%
2026-04-24	40.000	38.280	-3.720	-8.86%	38.240	42.480	83497	33644	22.38%
2026-04-23	44.000	42.000	-0.340	-0.80%	40.340	44.990	118134	50259	31.66%
2026-04-22	32.340	42.340	9.770	30.00%	32.340	42.340	116288	45084	31.17%
2026-04-21	32.400	32.570	-0.280	-0.85%	31.930	33.600	23792	7712	6.38%
2026-04-20	31.530	32.850	0.550	1.70%	31.530	34.490	40088	13300	10.74%
2026-04-17	29.770	32.300	2.530	8.50%	29.770	32.550	33605	10531	9.01%
2026-04-16	29.500	29.770	0.350	1.19%	29.500	30.180	7016	2086	1.88%
2026-04-15	30.030	29.420	-0.630	-2.10%	29.230	30.480	15761	4701	4.22%
2026-04-14	30.460	30.050	-0.480	-1.57%	29.920	31.250	15314	4649	4.10%
2026-04-13	30.030	30.530	0.270	0.89%	29.700	30.660	11982	3620	3.21%
2026-04-10	30.800	30.260	-0.100	-0.33%	30.260	31.160	15257	4669	4.09%
2026-04-09	30.810	30.360	-0.900	-2.88%	30.290	31.490	20881	6421	5.60%
2026-04-08	31.880	31.260	0.520	1.69%	30.800	32.490	27277	8572	7.31%
2026-04-07	31.040	30.740	-1.080	-3.39%	30.200	31.550	32576	10047	8.73%
2026-04-03	28.770	31.820	2.770	9.54%	28.770	33.500	50400	16173	13.51%
2026-04-02	29.250	29.050	-0.200	-0.68%	28.250	30.380	22683	6641	6.08%
2026-04-01	27.000	29.250	2.980	11.34%	26.900	31.970	33164	9849	8.89%
2026-03-31	26.700	26.270	-0.420	-1.57%	26.230	27.030	5805	1550	1.56%
2026-03-30	26.330	26.690	-0.030	-0.11%	25.860	26.740	6332	1665	1.70%
2026-03-27	26.580	26.720	-0.210	-0.78%	26.380	27.120	6248	1670	1.67%
2026-03-26	27.450	26.930	-0.680	-2.46%	26.880	28.250	7191	1990	1.93%
2026-03-25	27.340	27.610	0.440	1.62%	27.340	28.070	6285	1742	1.68%
2026-03-24	26.880	27.170	0.700	2.64%	26.390	27.250	4913	1320	1.32%
2026-03-23	28.300	26.470	-2.220	-7.74%	26.000	28.500	11033	3003	2.96%
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%