誉帆科技（001396）历史行情

以下为誉帆科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	31.380	31.440	31.690	30.600	0.300	0.963%	0.88万	0.00亿	0.000%
2026-10-08	31.090	31.140	31.740	30.820	0.250	0.809%	0.70万	0.00亿	0.000%
2026-10-07	31.650	30.890	31.830	30.550	-0.450	-1.436%	82.72万	0.26亿	3.641%
2026-10-06	31.650	30.890	31.830	30.550	-0.450	-1.436%	82.72万	0.26亿	3.641%
2026-10-05	31.650	30.890	31.830	30.550	-0.450	-1.436%	82.72万	0.26亿	3.641%
2026-10-02	31.650	30.890	31.830	30.550	-0.450	-1.436%	82.72万	0.26亿	3.641%
2026-10-01	31.650	30.890	31.830	30.550	-0.450	-1.436%	82.72万	0.26亿	3.641%
2026-09-30	31.650	30.890	31.830	30.550	-0.450	-1.436%	0.83万	0.00亿	0.000%
2026-09-29	31.350	31.340	31.790	31.150	-0.240	-0.760%	0.70万	0.00亿	0.000%
2026-09-28	32.200	31.580	32.360	31.150	-0.590	-1.834%	0.55万	0.00亿	0.000%
2026-09-27	32.600	32.170	32.830	32.110	-0.590	-1.801%	58.32万	0.19亿	2.567%
2026-09-24	32.600	32.170	32.830	32.110	-0.590	-1.801%	0.58万	0.00亿	0.000%
2026-09-23	32.560	32.760	33.020	32.390	0.090	0.275%	0.48万	0.00亿	0.000%
2026-09-22	32.740	32.670	33.190	32.400	-0.100	-0.305%	0.63万	0.00亿	0.000%
2026-09-21	32.240	32.770	32.970	32.240	0.240	0.738%	1.01万	0.00亿	0.000%
2026-09-18	31.900	32.530	32.670	31.720	0.630	1.975%	1.30万	0.00亿	0.000%
2026-09-17	31.500	31.900	31.960	30.830	0.070	0.220%	1.63万	0.00亿	0.000%
2026-09-16	30.770	31.830	31.970	30.500	0.970	3.143%	1.04万	0.00亿	0.000%
2026-09-15	31.070	30.860	31.370	30.750	-0.190	-0.612%	0.43万	0.00亿	0.000%
2026-09-14	30.800	31.050	31.430	30.750	0.000	0.000%	0.50万	0.00亿	0.000%
2026-09-11	31.830	31.050	31.830	30.700	-0.770	-2.420%	0.65万	0.00亿	0.000%
2026-09-10	32.100	31.820	32.270	31.570	-0.460	-1.425%	0.45万	0.00亿	0.000%
2026-09-09	32.600	32.280	32.820	32.280	-0.540	-1.645%	0.59万	0.00亿	0.000%
2026-09-08	32.980	32.820	33.100	32.620	-0.060	-0.182%	0.53万	0.00亿	0.000%
2026-09-07	33.300	32.880	33.410	32.560	0.260	0.797%	0.59万	0.00亿	0.000%
2026-09-04	33.110	32.620	33.530	32.390	-0.270	-0.821%	0.71万	0.00亿	0.000%
2026-09-03	33.420	32.890	33.980	32.840	-0.510	-1.527%	0.74万	0.00亿	0.000%
2026-09-02	32.700	33.400	33.780	32.250	0.640	1.954%	1.34万	0.00亿	0.000%
2026-09-01	32.340	32.760	33.860	32.340	0.630	1.961%	1.68万	0.00亿	0.000%
2026-08-31	34.000	32.130	34.000	31.500	-2.070	-6.053%	2.19万	0.00亿	0.000%
2026-08-28	34.540	34.200	34.710	34.150	-0.380	-1.099%	0.78万	0.00亿	0.000%
2026-08-27	34.800	34.580	34.800	34.360	-0.230	-0.661%	0.54万	0.00亿	0.000%
2026-08-26	34.400	34.810	34.980	34.180	0.560	1.635%	0.67万	0.00亿	0.000%
2026-08-25	33.260	34.250	34.500	33.260	0.670	1.995%	0.76万	0.00亿	0.000%
2026-08-24	33.700	33.580	34.980	33.010	0.160	0.479%	0.99万	0.00亿	0.000%
2026-08-21	33.200	33.420	33.600	32.590	0.220	0.663%	0.62万	0.00亿	0.000%
2026-08-20	33.280	33.200	33.610	33.070	0.170	0.515%	0.44万	0.00亿	0.000%
2026-08-19	34.430	33.030	34.510	32.900	-1.410	-4.094%	0.74万	0.00亿	0.000%
2026-08-18	34.980	34.440	34.980	34.100	-0.460	-1.318%	0.69万	0.00亿	0.000%
2026-08-17	34.290	34.900	35.070	34.040	0.420	1.218%	0.77万	0.00亿	0.000%
2026-08-14	35.040	34.480	35.170	34.330	-0.550	-1.570%	0.67万	0.00亿	0.000%
2026-08-13	35.840	35.030	35.840	35.000	-0.570	-1.601%	0.62万	0.00亿	0.000%
2026-08-12	35.160	35.600	35.850	35.130	0.440	1.251%	0.65万	0.00亿	0.000%
2026-08-11	35.880	35.160	36.060	35.000	-0.970	-2.685%	0.92万	0.00亿	0.000%
2026-08-10	35.250	36.130	36.280	34.850	1.340	3.852%	1.42万	0.00亿	0.000%
2026-08-07	34.470	34.790	34.860	33.830	0.240	0.695%	0.84万	0.00亿	0.000%
2026-08-06	34.500	34.550	35.350	34.160	-0.150	-0.432%	0.90万	0.00亿	0.000%
2026-08-05	34.660	34.700	35.960	34.410	0.170	0.492%	1.22万	0.00亿	0.000%
2026-08-04	34.230	34.530	34.900	34.020	0.340	0.994%	1.32万	0.00亿	0.000%
2026-08-03	32.720	34.190	35.380	32.720	1.530	4.685%	1.70万	0.00亿	0.000%
2026-07-31	31.650	32.660	32.940	31.650	0.740	2.318%	0.94万	0.00亿	0.000%
2026-07-30	31.860	31.920	33.000	31.460	0.110	0.346%	1.37万	0.00亿	0.000%
2026-07-29	31.670	31.810	31.950	31.370	0.400	1.273%	0.64万	0.00亿	0.000%
2026-07-28	31.480	31.410	32.380	31.110	-0.070	-0.222%	0.72万	0.00亿	0.000%
2026-07-27	30.390	31.480	31.510	30.390	0.730	2.374%	0.62万	0.00亿	0.000%
2026-07-24	31.200	30.750	31.490	30.600	-0.760	-2.412%	0.64万	0.00亿	0.000%
2026-07-23	30.110	31.510	31.930	29.980	1.390	4.615%	1.34万	0.00亿	0.000%
2026-07-22	30.200	30.120	30.790	29.980	-0.460	-1.504%	0.92万	0.00亿	0.000%
2026-07-21	30.940	30.580	30.940	29.100	-0.240	-0.779%	1.54万	0.00亿	0.000%
2026-07-20	31.300	30.820	31.760	30.310	-0.170	-0.549%	1.26万	0.00亿	0.000%
2026-07-17	32.120	30.990	32.700	30.560	-1.450	-4.470%	1.07万	0.00亿	0.000%
2026-07-16	32.070	32.440	32.970	31.950	0.090	0.278%	0.65万	0.00亿	0.000%
2026-07-15	32.410	32.350	33.150	32.100	-0.060	-0.185%	0.91万	0.00亿	0.000%
2026-07-14	32.880	32.410	32.920	31.680	-0.600	-1.818%	1.25万	0.00亿	0.000%
2026-07-13	34.800	33.010	34.800	32.860	-2.280	-6.461%	1.44万	0.00亿	0.000%
2026-07-10	34.800	35.290	35.920	34.200	0.410	1.175%	1.55万	0.00亿	0.000%
2026-07-09	34.890	34.880	35.330	33.930	-0.170	-0.485%	1.20万	0.00亿	0.000%
2026-07-08	35.220	35.050	36.830	34.880	-0.080	-0.228%	1.45万	0.00亿	0.000%
2026-07-07	38.000	35.130	38.150	35.080	-2.300	-6.145%	2.21万	0.00亿	0.000%
2026-07-06	36.010	37.430	38.000	36.010	1.300	3.598%	2.19万	0.00亿	0.000%
2026-07-03	36.050	36.130	36.550	35.710	0.080	0.222%	0.82万	0.00亿	0.000%
2026-07-02	36.280	36.050	36.840	35.860	-0.220	-0.607%	0.99万	0.00亿	0.000%
2026-07-01	35.360	36.270	36.990	35.040	0.850	2.400%	1.42万	0.00亿	0.000%
2026-06-30	34.300	35.420	35.900	33.510	1.020	2.965%	1.52万	0.00亿	0.000%
2026-06-29	34.770	34.400	35.050	33.360	-0.370	-1.064%	1.53万	0.00亿	0.000%
2026-06-26	35.550	34.770	35.630	34.600	-1.180	-3.282%	1.20万	0.00亿	0.000%
2026-06-25	37.500	35.950	37.500	35.870	-1.530	-4.082%	1.55万	0.00亿	0.000%
2026-06-24	38.000	37.480	38.310	37.110	-0.970	-2.523%	1.28万	0.00亿	0.000%
2026-06-23	38.080	38.450	38.830	37.830	0.080	0.208%	1.02万	0.00亿	0.000%
2026-06-22	39.570	38.370	39.570	37.440	-1.530	-3.835%	1.74万	0.00亿	0.000%
2026-06-18	40.230	39.900	40.230	39.280	-0.390	-0.968%	1.09万	0.00亿	0.000%
2026-06-17	39.700	40.290	40.780	39.220	0.590	1.486%	1.56万	0.00亿	0.000%
2026-06-16	40.090	39.700	40.090	39.040	-0.080	-0.201%	0.95万	0.00亿	0.000%
2026-06-15	39.550	39.780	40.300	39.470	0.230	0.582%	1.15万	0.00亿	0.000%
2026-06-12	39.470	39.550	40.050	39.100	0.490	1.254%	1.11万	0.00亿	0.000%
2026-06-11	39.590	39.060	40.130	38.810	-1.520	-3.746%	1.17万	0.00亿	0.000%
2026-06-10	40.500	40.580	40.600	38.300	-0.100	-0.246%	2.49万	0.00亿	0.000%
2026-06-09	41.000	40.680	41.700	40.340	-0.290	-0.708%	1.43万	0.00亿	0.000%
2026-06-08	40.600	40.970	42.000	40.520	-0.430	-1.039%	1.57万	0.00亿	0.000%
2026-06-05	41.850	41.400	42.320	40.800	-0.040	-0.097%	1.36万	0.00亿	0.000%
2026-06-04	42.840	41.440	43.220	41.220	-1.412	-3.295%	1.53万	0.00亿	0.000%
2026-06-03	44.112	42.852	44.112	42.252	-1.270	-2.878%	1.93万	0.00亿	0.000%
2026-06-02	45.172	44.122	45.482	43.022	-1.460	-3.203%	2.39万	0.00亿	0.000%
2026-06-01	45.812	45.582	48.052	45.132	-1.410	-3.001%	1.97万	0.00亿	0.000%
2026-05-29	47.812	46.992	48.612	46.312	0.670	1.446%	2.48万	0.00亿	0.000%
2026-05-28	43.812	46.322	47.712	43.802	2.510	5.729%	2.61万	0.00亿	0.000%
2026-05-27	45.022	43.812	45.202	43.432	-1.370	-3.032%	1.22万	0.00亿	0.000%
2026-05-26	46.632	45.182	46.632	44.192	-1.380	-2.964%	1.83万	0.00亿	0.000%
2026-05-25	46.922	46.562	47.602	46.402	0.110	0.237%	1.51万	0.00亿	0.000%
2026-05-22	46.772	46.452	47.242	45.852	0.640	1.397%	1.88万	0.00亿	0.000%
2026-05-21	48.922	45.812	49.922	45.662	-2.920	-5.992%	3.82万	0.00亿	0.000%
2026-05-20	50.332	48.732	50.332	48.432	-1.630	-3.237%	2.44万	0.00亿	0.000%
2026-05-19	51.462	50.362	51.462	49.972	-1.000	-1.947%	1.58万	0.00亿	0.000%
2026-05-18	51.222	51.362	52.942	50.712	0.450	0.884%	2.31万	0.00亿	0.000%
2026-05-15	51.962	50.912	52.012	50.342	-0.400	-0.780%	1.89万	0.00亿	0.000%
2026-05-14	52.612	51.312	52.952	51.312	-1.280	-2.434%	1.76万	0.00亿	0.000%
2026-05-13	51.642	52.592	54.242	51.532	0.590	1.135%	2.43万	0.00亿	0.000%
2026-05-12	53.272	52.002	53.412	51.232	-1.240	-2.329%	2.93万	0.00亿	0.000%
2026-05-11	52.822	53.242	55.592	52.822	2.720	5.384%	4.70万	0.00亿	0.000%
2026-05-08	48.202	50.522	50.842	47.922	2.230	4.618%	3.06万	0.00亿	0.000%
2026-05-07	48.512	48.292	48.802	47.822	0.250	0.520%	1.92万	0.00亿	0.000%
2026-05-06	47.232	48.042	48.532	47.232	1.380	2.957%	2.83万	0.00亿	0.000%
2026-04-30	47.802	46.662	47.812	46.602	-0.860	-1.810%	3.71万	0.00亿	0.000%
2026-04-29	44.222	47.522	47.522	44.222	4.340	10.050%	4.32万	0.00亿	0.000%
2026-04-28	43.812	43.182	43.822	42.812	-0.830	-1.886%	1.35万	0.00亿	0.000%
2026-04-27	43.822	44.012	44.152	42.812	-0.260	-0.587%	1.40万	0.00亿	0.000%
2026-04-24	45.382	44.272	45.382	43.812	-1.200	-2.639%	1.51万	0.00亿	0.000%
2026-04-23	47.212	45.472	47.212	45.062	-1.860	-3.930%	2.24万	0.00亿	0.000%
2026-04-22	48.612	47.332	48.662	46.992	-1.620	-3.309%	2.57万	0.00亿	0.000%
2026-04-21	47.462	48.952	49.672	47.412	1.210	2.534%	3.49万	0.00亿	0.000%
2026-04-20	48.122	47.742	50.312	47.662	1.140	2.446%	5.03万	0.00亿	0.000%
2026-04-17	46.212	46.602	47.802	45.902	0.710	1.547%	2.36万	0.00亿	0.000%
2026-04-16	45.892	45.892	46.072	45.492	0.300	0.658%	1.07万	0.00亿	0.000%
2026-04-15	45.532	45.592	46.282	45.332	0.360	0.796%	1.53万	0.00亿	0.000%
2026-04-14	45.772	45.232	47.692	44.662	-0.680	-1.481%	2.62万	0.00亿	0.000%
2026-04-13	46.282	45.912	46.482	45.422	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-10	45.782	45.982	47.132	45.562	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-09	46.012	45.562	46.102	45.242	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-08	44.192	46.132	46.702	44.032	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-07	43.562	43.642	44.162	43.082	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-03	44.352	43.382	44.402	43.212	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-02	44.712	44.462	44.802	43.992	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-01	44.812	44.792	45.642	44.522	0.000	0.000%	0.90万	0.00亿	0.000%