钜泉科技 (688391) - 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
2025-09-16	32.19	32.56	0.37	1.15%	31.90	32.93	24668	8019	2.14%
2025-09-15	32.67	32.19	0.20	0.63%	31.88	33.23	21978	7106	1.91%
2025-09-12	31.49	31.99	0.67	2.14%	31.03	32.30	23506	7464	4.10%
2025-09-11	30.57	31.32	0.90	2.96%	29.90	31.50	18899	5819	3.30%
2025-09-10	30.89	30.42	-0.08	-0.26%	30.30	30.92	11980	3661	2.09%
2025-09-09	31.25	30.50	-0.64	-2.06%	30.40	31.25	18002	5532	3.14%
2025-09-08	31.06	31.14	0.24	0.78%	30.68	31.26	17042	5279	2.97%
2025-09-05	29.59	30.90	1.31	4.43%	29.59	30.94	22217	6783	3.88%
2025-09-04	30.13	29.59	-0.44	-1.47%	29.14	30.47	17957	5357	3.13%
2025-09-03	31.10	30.03	-0.95	-3.07%	29.80	31.10	21771	6616	3.80%
2025-09-02	32.05	30.98	-1.31	-4.06%	30.57	32.35	26932	8397	4.70%
2025-09-01	31.36	32.29	0.93	2.97%	31.36	32.36	27122	8658	4.73%
2025-08-29	32.07	31.36	-0.74	-2.31%	31.15	32.07	26153	8228	4.56%
2025-08-28	31.83	32.10	0.28	0.88%	30.87	32.41	28894	9180	5.04%
2025-08-27	32.35	31.82	-0.53	-1.64%	31.73	33.62	27817	9121	4.85%
2025-08-26	32.42	32.35	-0.09	-0.28%	32.06	32.72	16686	5412	2.91%
2025-08-25	33.50	32.44	-0.51	-1.55%	32.39	33.58	25111	8243	4.38%
2025-08-22	32.85	33.55	0.52	1.57%	32.85	33.68	25956	8678	4.53%
2025-08-21	33.64	33.03	-0.47	-1.40%	32.90	33.80	13689	4553	2.39%
2025-08-20	33.10	33.50	0.17	0.51%	32.65	33.50	17822	5882	3.11%
2025-08-19	32.65	33.33	0.62	1.90%	32.44	33.62	20755	6861	3.62%
2025-08-18	32.14	32.71	0.70	2.19%	31.80	32.83	20266	6585	3.54%
2025-08-15	31.56	32.01	0.62	1.98%	31.27	32.08	16267	5179	2.84%
2025-08-14	32.26	31.39	-0.87	-2.70%	31.39	32.43	16363	5202	2.86%
2025-08-13	32.00	32.26	0.14	0.44%	31.83	32.48	10453	3361	1.82%
2025-08-12	32.40	32.12	-0.06	-0.19%	31.73	32.40	11042	3534	1.93%
2025-08-11	31.21	32.18	0.62	1.96%	31.21	32.40	10851	3479	1.89%
2025-08-08	31.93	31.56	-0.39	-1.22%	31.33	31.93	11146	3515	1.94%
2025-08-07	31.94	31.95	0.15	0.47%	31.63	32.50	14579	4669	2.54%
2025-08-06	31.50	31.80	0.45	1.44%	31.22	31.82	10398	3280	1.81%
2025-08-05	31.22	31.35	0.22	0.71%	31.00	31.49	10014	3126	1.75%
2025-08-04	30.67	31.13	0.56	1.83%	30.41	31.18	12866	3977	2.25%
2025-08-01	30.46	30.57	0.11	0.36%	30.30	30.93	10157	3106	1.77%
2025-07-31	31.02	30.46	-0.56	-1.81%	30.20	31.30	15435	4744	2.69%
2025-07-30	31.19	31.02	-0.17	-0.55%	30.57	31.31	12505	3873	2.18%
2025-07-29	31.01	31.19	0.14	0.45%	30.90	31.27	9778	3039	1.71%
2025-07-28	31.01	31.05	0.15	0.49%	30.71	31.08	9606	2969	1.68%
2025-07-25	30.59	30.90	0.31	1.01%	30.53	30.96	14333	4408	2.50%
2025-07-24	30.54	30.59	0.21	0.69%	30.32	30.76	12386	3777	2.16%
2025-07-23	30.31	30.38	-0.01	-0.03%	30.20	30.55	9162	2785	1.60%
2025-07-22	30.54	30.39	-0.15	-0.49%	30.21	30.72	10260	3122	1.79%
2025-07-21	30.00	30.54	0.50	1.66%	29.86	30.61	10321	3133	1.80%
2025-07-18	30.12	30.04	-0.08	-0.27%	29.81	30.33	7191	2158	1.25%
2025-07-17	29.87	30.12	0.28	0.94%	29.65	30.37	15606	4692	2.72%
2025-07-16	29.31	29.84	0.59	2.02%	29.20	29.93	13058	3883	2.28%
2025-07-15	29.51	29.25	-0.42	-1.42%	28.91	29.81	9031	2635	1.58%
2025-07-14	29.58	29.67	0.19	0.64%	29.34	29.70	6468	1913	1.13%
2025-07-11	29.60	29.48	0.07	0.24%	29.22	29.68	6539	1930	1.14%
2025-07-10	29.47	29.41	0.09	0.31%	29.18	29.53	5521	1621	0.96%
2025-07-09	29.37	29.32	-0.24	-0.81%	29.20	29.69	7588	2232	1.32%
2025-07-08	29.33	29.56	0.43	1.48%	29.02	29.60	7500	2207	1.31%
2025-07-07	29.05	29.13	-0.02	-0.07%	28.90	29.25	4771	1388	0.83%
2025-07-04	29.42	29.15	-0.41	-1.39%	29.00	29.84	6134	1794	1.07%
2025-07-03	29.57	29.56	-0.02	-0.07%	29.37	29.73	6897	2038	1.20%
2025-07-02	29.91	29.58	-0.26	-0.87%	29.29	29.91	9193	2709	1.60%
2025-07-01	29.77	29.84	0.15	0.51%	29.43	30.00	10140	3017	1.77%
2025-06-30	29.25	29.69	0.51	1.75%	29.25	29.81	10178	3017	1.78%
2025-06-27	28.93	29.18	0.36	1.25%	28.89	29.70	9505	2779	1.66%
2025-06-26	29.22	28.82	-0.27	-0.93%	28.79	29.23	7611	2209	1.33%
2025-06-25	29.10	29.09	0.04	0.14%	28.70	29.19	10171	2949	1.77%
2025-06-24	28.54	29.05	0.56	1.97%	28.42	29.07	10072	2908	1.76%
2025-06-23	27.90	28.49	0.54	1.93%	27.69	28.50	7385	2088	1.29%
2025-06-20	28.22	27.95	-0.28	-0.99%	27.90	28.65	5538	1564	0.97%
2025-06-19	28.41	28.23	-0.17	-0.60%	28.10	28.84	8425	2400	1.47%
2025-06-18	28.29	28.40	0.19	0.67%	28.05	28.47	6442	1822	1.12%
2025-06-17	27.89	28.21	0.18	0.64%	27.86	28.30	5105	1434	0.89%
2025-06-16	27.57	28.03	0.44	1.59%	27.52	28.20	6299	1768	1.10%
2025-06-13	27.82	27.59	-0.31	-1.11%	27.44	28.02	6852	1896	1.20%
2025-06-12	27.68	27.90	0.00	0.00%	27.68	28.27	4197	1171	0.73%
2025-06-11	27.90	27.90	0.15	0.54%	27.60	28.18	4484	1256	0.78%
2025-06-10	28.40	27.75	-0.49	-1.74%	27.50	28.40	5336	1485	0.93%
2025-06-09	28.00	28.24	0.14	0.50%	28.00	28.36	6741	1900	1.18%