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
2026-06-18	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%
2026-06-08	39.510	39.600	-2.770	-6.54%	39.000	42.170	51985	20909	13.52%
2026-06-05	39.980	42.370	0.550	1.32%	39.350	43.500	76208	31940	19.81%
2026-06-04	40.020	41.820	-2.050	-4.67%	39.280	42.630	84780	34938	22.04%
2026-06-03	36.640	43.870	8.400	23.68%	36.630	46.050	118120	50774	30.71%
2026-06-02	33.650	35.470	1.390	4.08%	33.650	35.800	29707	10403	7.72%
2026-06-01	35.000	34.080	-0.870	-2.49%	33.710	35.190	25054	8618	6.51%
2026-05-29	38.300	34.950	-2.550	-6.80%	34.030	38.300	40896	14510	10.63%
2026-05-28	35.400	37.500	1.690	4.72%	34.880	37.970	36433	13448	9.47%
2026-05-27	37.880	35.810	-2.220	-5.84%	35.400	38.860	39966	14771	10.39%
2026-05-26	40.000	38.030	-2.870	-7.02%	36.520	41.880	60859	23551	15.82%
2026-05-25	38.800	40.900	2.560	6.68%	36.780	42.000	58337	22734	15.17%
2026-05-22	36.000	38.340	2.540	7.09%	35.520	38.580	41796	15670	10.87%
2026-05-21	40.240	35.800	-4.620	-11.43%	35.600	40.280	52037	19806	13.95%
2026-05-20	39.800	40.420	-0.120	-0.30%	38.800	40.470	40303	16036	10.80%
2026-05-19	41.230	40.540	-2.740	-6.33%	39.200	42.490	52889	21352	14.18%
2026-05-18	41.990	43.280	0.480	1.12%	40.000	43.500	57819	24239	15.50%
2026-05-15	40.900	42.800	4.050	10.45%	40.900	47.000	84293	36973	22.59%
2026-05-14	41.000	38.750	-2.150	-5.26%	38.520	41.570	43056	17248	11.54%
2026-05-13	40.510	40.900	-0.960	-2.29%	39.560	41.700	57947	23415	15.53%
2026-05-12	41.500	41.860	0.690	1.68%	40.440	45.000	68922	29484	18.47%
2026-05-11	41.000	41.170	0.120	0.29%	40.930	44.600	65908	27797	17.67%
2026-05-08	39.540	41.050	0.400	0.98%	39.340	42.620	71797	29602	19.24%
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%