丛麟科技 (688370) - 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
2026-04-02	25.25	24.66	-0.59	-2.34%	24.60	25.38	11518	2867	0.84%
2026-04-01	25.09	25.25	1.70	7.22%	23.90	25.25	19814	4907	1.45%
2026-03-31	23.51	23.55	0.29	1.25%	23.13	24.28	12314	2917	0.90%
2026-03-30	23.61	23.26	-0.24	-1.02%	23.19	23.78	7423	1736	0.54%
2026-03-27	22.85	23.50	0.45	1.95%	22.65	23.58	6022	1402	0.44%
2026-03-26	23.49	23.05	-0.40	-1.71%	22.88	23.77	8516	1976	0.62%
2026-03-25	23.39	23.45	0.56	2.45%	23.00	23.78	8836	2078	0.64%
2026-03-24	22.05	22.89	1.09	5.00%	22.00	22.90	9922	2227	0.72%
2026-03-23	23.27	21.80	-1.84	-7.78%	21.70	23.45	12465	2804	0.91%
2026-03-20	24.49	23.64	-0.73	-3.00%	23.64	24.73	5060	1218	0.37%
2026-03-19	25.30	24.37	-0.93	-3.68%	24.33	25.30	5337	1321	0.39%
2026-03-18	25.12	25.30	0.26	1.04%	24.92	25.48	7358	1852	0.54%
2026-03-17	25.86	25.04	-0.71	-2.76%	24.98	25.86	7844	1986	0.57%
2026-03-16	25.94	25.75	-0.19	-0.73%	25.29	25.94	12377	3163	0.90%
2026-03-13	27.07	25.94	-1.02	-3.78%	25.80	27.07	15381	4055	1.12%
2026-03-12	27.02	26.96	-0.31	-1.14%	26.83	27.40	6679	1807	0.49%
2026-03-11	27.79	27.27	-0.46	-1.66%	27.11	27.79	9173	2505	0.67%
2026-03-10	27.52	27.73	0.21	0.76%	27.41	27.94	9341	2580	0.68%
2026-03-09	27.95	27.52	-0.20	-0.72%	27.22	28.36	12027	3334	0.88%
2026-03-06	27.06	27.72	0.39	1.43%	27.06	28.00	9595	2657	0.70%
2026-03-05	27.51	27.33	-0.04	-0.15%	26.98	28.09	12300	3380	0.90%
2026-03-04	27.11	27.37	-0.16	-0.58%	26.94	27.52	9978	2714	0.73%
2026-03-03	28.43	27.53	-1.14	-3.98%	27.35	28.82	14221	3950	1.04%
2026-03-02	28.50	28.67	-0.08	-0.28%	28.30	29.23	11561	3316	0.84%
2026-02-27	28.50	28.75	-0.12	-0.42%	28.41	28.95	14363	4124	1.05%
2026-02-26	30.17	28.87	-1.30	-4.31%	28.25	30.17	30623	8829	2.23%
2026-02-25	30.21	30.17	0.02	0.07%	29.60	30.30	15319	4589	1.12%
2026-02-24	30.66	30.15	-0.45	-1.47%	29.82	30.92	12985	3910	2.97%
2026-02-13	30.52	30.60	0.13	0.43%	30.34	31.79	23857	7405	5.45%
2026-02-12	30.09	30.47	0.12	0.40%	29.88	30.55	10027	3028	2.29%
2026-02-11	30.27	30.35	0.09	0.30%	29.89	31.00	16497	5026	3.77%
2026-02-10	30.30	30.26	-0.11	-0.36%	29.65	30.45	12274	3686	2.81%
2026-02-09	30.59	30.37	-0.06	-0.20%	29.78	31.30	24492	7457	5.60%
2026-02-06	30.11	30.43	0.32	1.06%	29.63	30.53	21857	6618	5.00%
2026-02-05	30.09	30.11	0.02	0.07%	29.51	30.30	10466	3138	2.39%
2026-02-04	29.48	30.09	0.70	2.38%	29.01	30.20	21963	6547	5.02%
2026-02-03	29.23	29.39	0.24	0.82%	28.88	29.59	12096	3539	2.76%
2026-02-02	29.36	29.15	-0.67	-2.25%	28.83	29.73	21492	6276	4.91%
2026-01-30	28.47	29.82	1.13	3.94%	28.15	30.44	23995	7007	5.48%
2026-01-29	29.85	28.69	-1.36	-4.53%	28.52	30.41	22467	6619	5.14%
2026-01-28	29.59	30.05	1.01	3.48%	29.13	30.97	34334	10395	7.85%
2026-01-27	27.91	29.04	1.26	4.54%	27.73	29.52	42124	12144	9.63%
2026-01-26	27.86	27.78	-0.04	-0.14%	27.35	28.20	10514	2911	2.40%
2026-01-23	28.28	27.82	-0.16	-0.57%	27.50	28.28	16101	4476	3.68%
2026-01-22	27.48	27.98	0.62	2.27%	27.27	28.49	15867	4444	3.63%
2026-01-21	26.93	27.36	0.42	1.56%	26.71	27.44	11808	3211	2.70%
2026-01-20	27.36	26.94	-0.31	-1.14%	26.60	27.52	10581	2841	2.42%
2026-01-19	27.01	27.25	0.15	0.55%	26.67	28.15	26709	7354	6.11%
2026-01-16	27.19	27.10	-0.05	-0.18%	26.81	27.33	7588	2049	1.73%
2026-01-15	27.00	27.15	0.10	0.37%	26.81	27.34	7818	2121	1.79%
2026-01-14	26.90	27.05	0.01	0.04%	26.60	27.44	11134	3008	2.55%
2026-01-13	27.40	27.04	0.02	0.07%	26.74	27.61	15596	4244	3.56%
2026-01-12	27.52	27.02	-0.50	-1.82%	26.58	27.67	16074	4339	3.67%
2026-01-09	27.47	27.52	0.20	0.73%	27.06	27.77	17316	4743	3.96%
2026-01-08	26.30	27.32	0.96	3.64%	26.30	27.79	25831	7069	5.90%
2026-01-07	25.61	26.36	0.76	2.97%	25.25	27.28	20966	5558	4.79%
2026-01-06	24.90	25.60	0.66	2.65%	24.73	25.70	12891	3274	2.95%
2026-01-05	24.86	24.94	0.57	2.34%	24.40	24.97	6378	1584	1.46%
2025-12-31	24.78	24.37	-0.05	-0.20%	24.16	24.78	2884	703	0.66%
2025-12-30	24.65	24.42	-0.21	-0.85%	24.18	24.88	3815	928	0.87%
2025-12-29	24.83	24.63	-0.16	-0.65%	24.47	24.90	3387	832	0.77%
2025-12-26	25.03	24.79	-0.09	-0.36%	24.66	25.21	5049	1257	1.15%
2025-12-25	24.48	24.88	0.48	1.97%	24.08	25.02	6331	1570	1.45%
2025-12-24	24.28	24.40	0.24	0.99%	24.02	24.45	3464	839	0.79%
2025-12-23	24.86	24.16	-0.58	-2.34%	24.10	24.86	5118	1247	1.17%