盈趣科技（002925）历史行情

以下为盈趣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
2026-10-08	22.200	21.870	22.620	21.810	-0.330	-1.486%	587.21万	1.30亿	0.803%
2026-10-07	22.800	22.200	22.800	22.150	-0.300	-1.333%	762.15万	1.71亿	1.043%
2026-10-06	22.800	22.200	22.800	22.150	-0.300	-1.333%	762.15万	1.71亿	1.043%
2026-10-05	22.800	22.200	22.800	22.150	-0.300	-1.333%	762.15万	1.71亿	1.043%
2026-10-02	22.800	22.200	22.800	22.150	-0.300	-1.333%	762.15万	1.71亿	1.043%
2026-10-01	22.800	22.200	22.800	22.150	-0.300	-1.333%	762.15万	1.71亿	1.043%
2026-09-30	22.800	22.200	22.800	22.150	-0.300	-1.333%	7.62万	0.00亿	0.000%
2026-09-29	22.200	22.500	22.720	22.000	0.380	1.718%	8.12万	0.00亿	0.000%
2026-09-28	22.870	22.120	23.080	21.760	-0.900	-3.910%	12.91万	0.00亿	0.000%
2026-09-27	24.520	23.020	24.520	22.980	-1.560	-6.347%	1,404.79万	3.32亿	1.922%
2026-09-24	24.520	23.020	24.520	22.980	-1.560	-6.347%	14.05万	0.00亿	0.000%
2026-09-23	24.830	24.580	25.130	24.510	-0.400	-1.601%	9.57万	0.00亿	0.000%
2026-09-22	24.800	24.980	25.380	24.710	0.180	0.726%	12.98万	0.00亿	0.000%
2026-09-21	24.480	24.800	24.870	24.470	0.250	1.018%	12.46万	0.00亿	0.000%
2026-09-18	24.600	24.550	24.850	24.470	0.120	0.491%	11.76万	0.00亿	0.000%
2026-09-17	24.450	24.430	24.780	24.270	-0.230	-0.933%	11.75万	0.00亿	0.000%
2026-09-16	24.160	24.660	24.770	24.090	0.470	1.943%	15.69万	0.00亿	0.000%
2026-09-15	24.600	24.190	24.790	24.120	-0.350	-1.426%	14.37万	0.00亿	0.000%
2026-09-14	23.300	24.540	24.700	22.500	1.030	4.381%	25.73万	0.00亿	0.000%
2026-09-11	22.970	23.510	23.810	22.420	0.420	1.819%	20.26万	0.00亿	0.000%
2026-09-10	22.650	23.090	23.850	22.360	0.380	1.673%	15.76万	0.00亿	0.000%
2026-09-09	23.160	22.710	23.250	22.620	-0.360	-1.560%	8.91万	0.00亿	0.000%
2026-09-08	23.140	23.070	23.340	22.850	-0.050	-0.216%	9.55万	0.00亿	0.000%
2026-09-07	23.500	23.120	23.630	22.800	-0.210	-0.900%	11.20万	0.00亿	0.000%
2026-09-04	23.680	23.330	24.110	23.190	-0.300	-1.270%	12.02万	0.00亿	0.000%
2026-09-03	23.740	23.630	24.400	23.350	-0.120	-0.505%	13.61万	0.00亿	0.000%
2026-09-02	22.880	23.750	23.800	21.900	0.640	2.769%	19.67万	0.00亿	0.000%
2026-09-01	23.470	23.110	23.480	23.100	-0.320	-1.366%	9.58万	0.00亿	0.000%
2026-08-31	22.970	23.430	23.490	22.800	0.230	0.991%	8.76万	0.00亿	0.000%
2026-08-28	23.530	23.200	23.930	23.100	-0.360	-1.528%	13.33万	0.00亿	0.000%
2026-08-27	22.990	23.560	23.660	22.700	0.560	2.435%	15.50万	0.00亿	0.000%
2026-08-26	22.750	23.000	24.500	22.500	0.480	2.131%	18.15万	0.00亿	0.000%
2026-08-25	21.940	22.520	22.700	21.570	0.350	1.579%	9.42万	0.00亿	0.000%
2026-08-24	22.580	22.170	22.980	21.610	-0.190	-0.850%	11.96万	0.00亿	0.000%
2026-08-21	22.000	22.360	22.550	21.760	0.170	0.766%	10.50万	0.00亿	0.000%
2026-08-20	22.600	22.190	22.800	22.050	-0.200	-0.893%	10.29万	0.00亿	0.000%
2026-08-19	23.300	22.390	23.750	22.290	-1.370	-5.766%	16.58万	0.00亿	0.000%
2026-08-18	24.090	23.760	24.860	23.460	-0.340	-1.411%	23.33万	0.00亿	0.000%
2026-08-17	23.400	24.100	24.240	23.080	0.690	2.947%	15.19万	0.00亿	0.000%
2026-08-14	23.000	23.410	24.490	23.000	0.310	1.342%	16.95万	0.00亿	0.000%
2026-08-13	23.390	23.100	23.800	23.090	-0.290	-1.240%	12.25万	0.00亿	0.000%
2026-08-12	23.440	23.390	23.640	23.290	-0.260	-1.099%	10.21万	0.00亿	0.000%
2026-08-11	23.000	23.650	23.980	22.980	0.440	1.896%	15.71万	0.00亿	0.000%
2026-08-10	23.500	23.210	23.680	22.980	-0.420	-1.777%	13.19万	0.00亿	0.000%
2026-08-07	23.140	23.630	23.840	22.650	0.490	2.118%	16.47万	0.00亿	0.000%
2026-08-06	23.190	23.140	23.770	22.980	-0.340	-1.448%	14.40万	0.00亿	0.000%
2026-08-05	22.530	23.480	23.700	22.380	0.730	3.209%	18.17万	0.00亿	0.000%
2026-08-04	22.050	22.750	22.790	21.720	0.760	3.456%	13.60万	0.00亿	0.000%
2026-08-03	21.710	21.990	22.020	21.420	0.120	0.549%	9.98万	0.00亿	0.000%
2026-07-31	22.100	21.870	22.400	21.680	0.430	2.006%	12.27万	0.00亿	0.000%
2026-07-30	22.500	21.440	22.680	21.400	-1.360	-5.965%	13.77万	0.00亿	0.000%
2026-07-29	22.010	22.800	22.850	21.130	0.440	1.968%	23.90万	0.00亿	0.000%
2026-07-28	22.610	22.360	23.340	22.310	-0.470	-2.059%	29.08万	0.00亿	0.000%
2026-07-27	20.900	22.830	22.830	20.800	2.080	10.024%	17.40万	0.00亿	0.000%
2026-07-24	20.150	20.750	21.530	19.960	0.330	1.616%	12.31万	0.00亿	0.000%
2026-07-23	20.050	20.420	20.830	20.000	0.310	1.542%	8.94万	0.00亿	0.000%
2026-07-22	19.830	20.110	20.750	19.680	0.180	0.903%	11.81万	0.00亿	0.000%
2026-07-21	18.570	19.930	20.220	18.000	1.170	6.237%	17.14万	0.00亿	0.000%
2026-07-20	20.000	18.760	20.190	18.260	-1.530	-7.541%	21.61万	0.00亿	0.000%
2026-07-17	22.250	20.290	22.440	20.290	-2.250	-9.982%	18.73万	0.00亿	0.000%
2026-07-16	22.380	22.540	23.130	22.010	-0.140	-0.617%	16.35万	0.00亿	0.000%
2026-07-15	21.760	22.680	22.960	21.660	1.240	5.784%	16.77万	0.00亿	0.000%
2026-07-14	21.100	21.440	21.690	20.430	0.240	1.132%	16.55万	0.00亿	0.000%
2026-07-13	22.490	21.200	22.750	21.100	-1.300	-5.778%	13.90万	0.00亿	0.000%
2026-07-10	23.230	22.500	24.380	22.480	-0.400	-1.747%	25.50万	0.00亿	0.000%
2026-07-09	21.550	22.900	23.210	21.250	1.310	6.068%	17.39万	0.00亿	0.000%
2026-07-08	22.820	21.590	22.980	21.550	-1.210	-5.307%	13.59万	0.00亿	0.000%
2026-07-07	22.340	22.800	23.220	22.160	0.310	1.378%	14.11万	0.00亿	0.000%
2026-07-06	23.780	22.490	23.820	22.440	-1.330	-5.584%	17.85万	0.00亿	0.000%
2026-07-03	24.050	23.820	24.420	23.400	-0.030	-0.126%	20.18万	0.00亿	0.000%
2026-07-02	24.760	23.850	25.850	23.810	-1.430	-5.657%	26.74万	0.00亿	0.000%
2026-07-01	24.750	25.280	26.550	24.550	0.620	2.514%	27.51万	0.00亿	0.000%
2026-06-30	23.400	24.660	24.800	23.070	1.300	5.565%	21.74万	0.00亿	0.000%
2026-06-29	24.680	23.360	25.020	22.840	-1.640	-6.560%	33.63万	0.00亿	0.000%
2026-06-26	24.290	25.000	25.840	23.920	0.400	1.626%	34.44万	0.00亿	0.000%
2026-06-25	23.200	24.600	24.600	22.910	0.950	4.017%	33.85万	0.00亿	0.000%
2026-06-24	22.530	23.650	23.650	22.410	0.950	4.185%	29.26万	0.00亿	0.000%
2026-06-23	22.320	22.700	23.360	22.300	-0.160	-0.700%	23.55万	0.00亿	0.000%
2026-06-22	21.640	22.860	22.860	21.550	1.230	5.687%	29.19万	0.00亿	0.000%
2026-06-18	21.830	21.630	22.020	21.030	-0.220	-1.007%	24.26万	0.00亿	0.000%
2026-06-17	21.510	21.850	22.000	21.300	0.410	1.912%	20.77万	0.00亿	0.000%
2026-06-16	21.400	21.440	21.720	21.010	-0.210	-0.970%	15.25万	0.00亿	0.000%
2026-06-15	21.010	21.650	21.750	20.980	0.740	3.539%	18.82万	0.00亿	0.000%
2026-06-12	21.210	20.910	22.000	20.760	-0.170	-0.806%	12.87万	0.00亿	0.000%
2026-06-11	21.100	21.080	21.660	20.550	-0.220	-1.033%	12.32万	0.00亿	0.000%
2026-06-10	21.610	21.300	22.000	21.000	-0.550	-2.517%	13.51万	0.00亿	0.000%
2026-06-09	21.970	21.850	22.180	21.420	0.000	0.000%	12.99万	0.00亿	0.000%
2026-06-08	21.830	21.850	22.820	21.560	-0.660	-2.932%	17.30万	0.00亿	0.000%
2026-06-05	22.610	22.510	22.970	22.200	-0.090	-0.398%	22.65万	0.00亿	0.000%
2026-06-04	22.210	22.600	23.060	22.090	0.140	0.623%	23.19万	0.00亿	0.000%
2026-06-03	21.600	22.460	22.890	21.590	0.400	1.813%	33.52万	0.00亿	0.000%
2026-06-02	21.380	22.060	22.080	20.680	1.090	5.198%	34.87万	0.00亿	0.000%
2026-06-01	19.070	20.970	20.970	18.980	1.910	10.021%	17.40万	0.00亿	0.000%
2026-05-29	19.870	19.060	20.080	18.980	-0.810	-4.076%	11.62万	0.00亿	0.000%
2026-05-28	20.200	19.870	20.270	19.300	-0.420	-2.070%	13.37万	0.00亿	0.000%
2026-05-27	20.690	20.290	20.920	20.210	-0.410	-1.981%	10.42万	0.00亿	0.000%
2026-05-26	21.000	20.700	21.000	20.270	-0.290	-1.382%	11.31万	0.00亿	0.000%
2026-05-25	20.610	20.990	21.000	20.490	0.400	1.943%	11.38万	0.00亿	0.000%
2026-05-22	20.030	20.590	20.700	19.700	0.697	3.504%	12.21万	0.00亿	0.000%
2026-05-21	20.943	19.893	21.293	19.863	-0.630	-3.070%	16.24万	0.00亿	0.000%
2026-05-20	20.573	20.523	20.703	20.273	-0.220	-1.061%	7.43万	0.00亿	0.000%
2026-05-19	20.343	20.743	20.843	20.273	0.300	1.467%	8.64万	0.00亿	0.000%
2026-05-18	20.273	20.443	20.723	20.123	-0.020	-0.098%	9.05万	0.00亿	0.000%
2026-05-15	20.683	20.463	20.853	20.233	-0.110	-0.535%	11.71万	0.00亿	0.000%
2026-05-14	20.953	20.573	21.243	20.523	-0.480	-2.280%	9.83万	0.00亿	0.000%
2026-05-13	20.023	21.053	21.063	19.843	0.920	4.570%	13.08万	0.00亿	0.000%
2026-05-12	20.523	20.133	20.603	20.043	-0.470	-2.281%	10.55万	0.00亿	0.000%
2026-05-11	21.073	20.603	21.123	20.473	-0.410	-1.951%	14.57万	0.00亿	0.000%
2026-05-08	20.783	21.013	21.063	20.473	0.170	0.816%	11.63万	0.00亿	0.000%
2026-05-07	20.213	20.843	20.983	20.213	0.680	3.373%	17.73万	0.00亿	0.000%
2026-05-06	19.153	20.163	20.823	19.083	1.180	6.216%	24.39万	0.00亿	0.000%
2026-04-30	18.683	18.983	19.223	18.313	0.230	1.226%	14.47万	0.00亿	0.000%
2026-04-29	18.753	18.753	18.943	18.573	-0.090	-0.478%	10.23万	0.00亿	0.000%
2026-04-28	19.213	18.843	19.283	18.753	-0.480	-2.484%	7.94万	0.00亿	0.000%
2026-04-27	19.103	19.323	19.613	18.833	0.230	1.205%	7.85万	0.00亿	0.000%
2026-04-24	19.203	19.093	19.343	18.773	-0.220	-1.139%	7.45万	0.00亿	0.000%
2026-04-23	20.023	19.313	20.033	19.193	-0.680	-3.401%	10.48万	0.00亿	0.000%
2026-04-22	19.733	19.993	20.093	19.583	0.100	0.503%	8.28万	0.00亿	0.000%
2026-04-21	19.673	19.893	20.013	19.323	0.170	0.862%	12.17万	0.00亿	0.000%
2026-04-20	19.693	19.723	20.063	19.653	-0.030	-0.152%	11.18万	0.00亿	0.000%
2026-04-17	19.883	19.753	20.043	19.633	-0.130	-0.654%	9.94万	0.00亿	0.000%
2026-04-16	19.763	19.883	20.083	19.533	0.230	1.170%	14.28万	0.00亿	0.000%
2026-04-15	19.483	19.653	19.853	19.403	0.230	1.184%	12.38万	0.00亿	0.000%
2026-04-14	19.513	19.423	19.553	19.033	0.110	0.570%	11.28万	0.00亿	0.000%
2026-04-13	19.783	19.313	19.873	19.023	-0.470	-2.376%	17.06万	0.00亿	0.000%
2026-04-10	19.813	19.783	20.143	19.723	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-09	19.773	19.743	19.943	19.623	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-08	19.243	19.973	19.973	19.243	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-07	19.113	18.873	19.173	18.673	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-03	19.453	18.933	19.673	18.553	0.000	0.000%	9.36万	0.00亿	0.000%
2026-04-02	19.203	19.433	19.863	19.053	0.000	0.000%	9.93万	0.00亿	0.000%
2026-04-01	19.173	19.273	19.373	19.073	0.000	0.000%	6.23万	0.00亿	0.000%