春晖智控（300943）历史行情

以下为春晖智控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
2026-10-02	33.500	31.780	33.990	31.700	-0.650	-2.004%	652.97万	2.12亿	4.861%
2026-10-01	33.500	31.780	33.990	31.700	-0.650	-2.004%	652.97万	2.12亿	4.861%
2026-09-30	33.500	31.780	33.990	31.700	-0.650	-2.004%	6.53万	0.00亿	0.000%
2026-09-29	32.300	32.430	32.990	31.750	-0.540	-1.638%	7.26万	0.00亿	0.000%
2026-09-28	35.300	32.970	35.800	32.460	-3.100	-8.594%	10.53万	0.00亿	0.000%
2026-09-27	35.000	36.070	36.900	34.510	1.030	2.939%	1,382.86万	4.97亿	10.294%
2026-09-24	35.000	36.070	36.900	34.510	1.030	2.939%	13.83万	0.00亿	0.000%
2026-09-23	34.820	35.040	36.300	34.400	1.030	3.029%	14.56万	0.00亿	0.000%
2026-09-22	35.500	34.010	36.090	33.610	-1.480	-4.170%	9.80万	0.00亿	0.000%
2026-09-21	34.200	35.490	36.380	34.000	1.500	4.413%	10.26万	0.00亿	0.000%
2026-09-18	32.860	33.990	34.290	32.310	1.280	3.913%	11.27万	0.00亿	0.000%
2026-09-17	31.990	32.710	34.100	31.870	0.560	1.742%	11.95万	0.00亿	0.000%
2026-09-16	32.350	32.150	33.330	32.080	-0.580	-1.772%	8.96万	0.00亿	0.000%
2026-09-15	33.210	32.730	33.620	32.060	-0.570	-1.712%	8.46万	0.00亿	0.000%
2026-09-14	32.340	33.300	33.650	31.360	0.620	1.897%	11.65万	0.00亿	0.000%
2026-09-11	33.260	32.680	33.500	31.080	-1.230	-3.627%	10.72万	0.00亿	0.000%
2026-09-10	35.290	33.910	35.290	33.700	-2.620	-7.172%	15.15万	0.00亿	0.000%
2026-09-09	39.000	36.530	41.140	30.660	-1.790	-4.671%	21.91万	0.00亿	0.000%
2026-09-08	36.790	38.320	39.090	36.610	0.870	2.323%	16.02万	0.00亿	0.000%
2026-09-07	37.180	37.450	38.200	36.300	1.950	5.493%	18.52万	0.00亿	0.000%
2026-09-04	35.000	35.500	36.600	34.330	1.390	4.075%	18.92万	0.00亿	0.000%
2026-09-03	33.800	34.110	34.780	33.210	0.410	1.217%	12.33万	0.00亿	0.000%
2026-09-02	32.170	33.700	34.490	31.360	1.210	3.724%	12.89万	0.00亿	0.000%
2026-09-01	32.930	32.490	33.320	32.420	-0.430	-1.306%	8.47万	0.00亿	0.000%
2026-08-31	30.950	32.920	33.250	30.370	1.280	4.046%	9.55万	0.00亿	0.000%
2026-08-28	32.640	31.640	32.890	31.500	-1.140	-3.478%	8.18万	0.00亿	0.000%
2026-08-27	31.340	32.780	33.030	31.160	1.130	3.570%	11.42万	0.00亿	0.000%
2026-08-26	32.850	31.650	33.170	31.200	-0.620	-1.921%	12.35万	0.00亿	0.000%
2026-08-25	30.650	32.270	32.930	29.680	2.940	10.024%	19.56万	0.00亿	0.000%
2026-08-24	30.780	29.330	30.980	28.560	-1.450	-4.711%	12.10万	0.00亿	0.000%
2026-08-21	30.710	30.780	31.740	30.400	-0.220	-0.710%	9.27万	0.00亿	0.000%
2026-08-20	30.170	31.000	32.400	29.380	1.100	3.679%	14.68万	0.00亿	0.000%
2026-08-19	33.500	29.900	33.600	29.550	-4.330	-12.650%	16.43万	0.00亿	0.000%
2026-08-18	33.780	34.230	34.540	31.740	1.030	3.102%	19.53万	0.00亿	0.000%
2026-08-17	28.760	33.200	34.080	28.680	4.530	15.800%	22.56万	0.00亿	0.000%
2026-08-14	28.800	28.670	29.500	28.110	0.370	1.307%	12.39万	0.00亿	0.000%
2026-08-13	30.310	28.300	32.150	28.290	0.130	0.461%	19.61万	0.00亿	0.000%
2026-08-12	27.720	28.170	28.700	27.560	0.360	1.294%	8.66万	0.00亿	0.000%
2026-08-11	27.910	27.810	28.800	27.480	-0.390	-1.383%	9.87万	0.00亿	0.000%
2026-08-10	29.010	28.200	29.970	27.580	0.130	0.463%	13.63万	0.00亿	0.000%
2026-08-07	27.200	28.070	28.340	25.800	1.270	4.739%	12.49万	0.00亿	0.000%
2026-08-06	26.160	26.800	27.410	25.610	0.260	0.980%	11.05万	0.00亿	0.000%
2026-08-05	24.900	26.540	26.970	24.590	1.440	5.737%	14.95万	0.00亿	0.000%
2026-08-04	23.010	25.100	25.380	22.350	2.750	12.304%	16.49万	0.00亿	0.000%
2026-08-03	21.780	22.350	23.050	21.580	0.410	1.869%	11.95万	0.00亿	0.000%
2026-07-31	21.300	21.940	23.330	21.000	2.060	10.362%	20.09万	0.00亿	0.000%
2026-07-30	22.270	19.880	22.540	19.820	-2.790	-12.307%	15.90万	0.00亿	0.000%
2026-07-29	23.270	22.670	24.800	21.840	-0.190	-0.831%	16.80万	0.00亿	0.000%
2026-07-28	24.200	22.860	24.400	22.600	-1.550	-6.350%	8.94万	0.00亿	0.000%
2026-07-27	23.030	24.410	24.500	22.350	1.400	6.084%	10.11万	0.00亿	0.000%
2026-07-24	23.970	23.010	24.050	22.500	-1.180	-4.878%	12.30万	0.00亿	0.000%
2026-07-23	23.740	24.190	26.500	23.730	0.690	2.936%	16.51万	0.00亿	0.000%
2026-07-22	24.290	23.500	25.050	23.150	-1.220	-4.935%	13.35万	0.00亿	0.000%
2026-07-21	23.320	24.720	24.740	19.360	1.860	8.136%	19.17万	0.00亿	0.000%
2026-07-20	27.370	22.860	27.580	22.200	-3.970	-14.797%	17.54万	0.00亿	0.000%
2026-07-17	30.060	26.830	30.250	26.640	-3.720	-12.177%	11.19万	0.00亿	0.000%
2026-07-16	32.340	30.550	33.250	30.000	-2.130	-6.518%	9.37万	0.00亿	0.000%
2026-07-15	34.530	32.680	34.630	32.200	-1.250	-3.684%	8.58万	0.00亿	0.000%
2026-07-14	35.510	33.930	35.920	32.140	-1.250	-3.553%	9.81万	0.00亿	0.000%
2026-07-13	41.250	35.180	41.480	34.990	-6.800	-16.198%	15.61万	0.00亿	0.000%
2026-07-10	45.450	41.980	45.970	41.980	-3.430	-7.553%	11.43万	0.00亿	0.000%
2026-07-09	42.750	45.410	45.770	41.600	2.970	6.998%	9.45万	0.00亿	0.000%
2026-07-08	46.800	42.440	46.900	41.960	-4.020	-8.653%	11.19万	0.00亿	0.000%
2026-07-07	50.680	46.460	50.990	45.770	-3.960	-7.854%	15.49万	0.00亿	0.000%
2026-07-06	47.660	50.420	51.990	47.500	4.120	8.898%	16.90万	0.00亿	0.000%
2026-07-03	45.100	46.300	48.880	44.270	1.450	3.233%	13.12万	0.00亿	0.000%
2026-07-02	44.430	44.850	48.860	43.560	-2.150	-4.574%	21.25万	0.00亿	0.000%
2026-07-01	50.020	47.000	53.940	45.660	2.050	4.561%	32.68万	0.00亿	0.000%
2026-06-30	44.930	44.950	46.000	43.920	0.700	1.582%	8.62万	0.00亿	0.000%
2026-06-29	45.250	44.250	45.750	42.410	-0.780	-1.732%	12.60万	0.00亿	0.000%
2026-06-26	47.030	45.030	47.740	44.780	-2.370	-5.000%	10.49万	0.00亿	0.000%
2026-06-25	45.150	47.400	49.300	44.850	2.580	5.756%	16.14万	0.00亿	0.000%
2026-06-24	45.000	44.820	45.300	42.500	-0.480	-1.060%	12.37万	0.00亿	0.000%
2026-06-23	46.010	45.300	47.450	44.820	-0.390	-0.854%	15.94万	0.00亿	0.000%
2026-06-22	41.870	45.690	45.940	41.410	4.290	10.362%	23.64万	0.00亿	0.000%
2026-06-18	34.220	41.400	41.400	34.100	6.900	20.000%	22.01万	0.00亿	0.000%
2026-06-17	35.580	34.500	36.120	33.680	-0.810	-2.294%	8.69万	0.00亿	0.000%
2026-06-16	36.000	35.310	36.000	34.890	0.320	0.915%	5.96万	0.00亿	0.000%
2026-06-15	31.300	34.990	35.000	31.300	3.920	12.617%	9.57万	0.00亿	0.000%
2026-06-12	32.870	31.070	33.750	31.010	-1.110	-3.449%	8.33万	0.00亿	0.000%
2026-06-11	33.390	32.180	33.890	31.880	-1.810	-5.325%	7.73万	0.00亿	0.000%
2026-06-10	34.200	33.990	34.480	33.000	-0.790	-2.271%	6.74万	0.00亿	0.000%
2026-06-09	35.960	34.780	36.200	34.050	-0.470	-1.333%	6.98万	0.00亿	0.000%
2026-06-08	36.500	35.250	37.600	34.480	-3.160	-8.227%	10.03万	0.00亿	0.000%
2026-06-05	38.870	38.410	41.500	38.010	-0.770	-1.965%	11.61万	0.00亿	0.000%
2026-06-04	37.390	39.180	39.260	36.500	1.000	2.619%	8.45万	0.00亿	0.000%
2026-06-03	37.810	38.180	39.250	37.000	0.460	1.220%	9.46万	0.00亿	0.000%
2026-06-02	38.910	37.720	39.710	36.890	-1.640	-4.167%	8.78万	0.00亿	0.000%
2026-06-01	38.300	39.360	40.880	38.000	1.140	2.983%	9.43万	0.00亿	0.000%
2026-05-29	39.690	38.220	41.770	38.000	-1.790	-4.474%	10.56万	0.00亿	0.000%
2026-05-28	39.260	40.010	40.720	38.660	0.390	0.984%	8.44万	0.00亿	0.000%
2026-05-27	39.870	39.620	41.730	39.460	-0.710	-1.760%	10.52万	0.00亿	0.000%
2026-05-26	41.000	40.330	43.370	39.880	-0.920	-2.230%	16.05万	0.00亿	0.000%
2026-05-25	42.810	41.250	43.730	40.050	1.270	3.177%	15.10万	0.00亿	0.000%
2026-05-22	37.570	39.980	40.840	36.430	4.230	11.832%	19.84万	0.00亿	0.000%
2026-05-21	39.010	35.750	40.370	35.370	-2.870	-7.431%	14.11万	0.00亿	0.000%
2026-05-20	37.370	38.620	38.840	37.070	0.900	2.386%	8.92万	0.00亿	0.000%
2026-05-19	37.560	37.720	38.530	36.860	0.160	0.426%	9.75万	0.00亿	0.000%
2026-05-18	38.540	37.560	38.820	36.520	-1.130	-2.921%	14.16万	0.00亿	0.000%
2026-05-15	38.720	38.690	39.620	37.880	0.420	1.097%	15.58万	0.00亿	0.000%
2026-05-14	39.870	38.270	39.950	37.880	-0.520	-1.341%	14.57万	0.00亿	0.000%
2026-05-13	35.100	38.790	40.070	35.100	2.590	7.155%	23.30万	0.00亿	0.000%
2026-05-12	35.870	36.200	38.250	35.120	2.040	5.972%	22.27万	0.00亿	0.000%
2026-05-11	35.890	34.160	36.370	33.720	1.540	4.721%	30.57万	0.00亿	0.000%
2026-05-08	30.870	32.620	32.870	30.650	1.390	4.451%	17.69万	0.00亿	0.000%
2026-05-07	29.600	31.230	32.220	29.600	1.950	6.660%	15.59万	0.00亿	0.000%
2026-05-06	28.670	29.280	30.120	28.120	0.970	3.426%	11.85万	0.00亿	0.000%
2026-04-30	29.380	28.310	29.380	27.940	-0.790	-2.715%	10.22万	0.00亿	0.000%
2026-04-29	28.830	29.100	29.820	27.950	0.690	2.429%	14.14万	0.00亿	0.000%
2026-04-28	28.750	28.410	28.830	27.420	-0.310	-1.079%	8.45万	0.00亿	0.000%
2026-04-27	28.760	28.720	29.170	28.270	-0.230	-0.794%	4.98万	0.00亿	0.000%
2026-04-24	29.120	28.950	29.510	28.490	-0.460	-1.564%	6.86万	0.00亿	0.000%
2026-04-23	29.880	29.410	30.480	28.970	-0.710	-2.357%	7.34万	0.00亿	0.000%
2026-04-22	29.030	30.120	30.220	28.880	0.500	1.688%	8.51万	0.00亿	0.000%
2026-04-21	30.440	29.620	30.440	29.410	-0.920	-3.012%	9.89万	0.00亿	0.000%
2026-04-20	30.530	30.540	30.870	30.140	-0.110	-0.359%	10.96万	0.00亿	0.000%
2026-04-17	30.590	30.650	30.950	30.470	-0.470	-1.510%	7.95万	0.00亿	0.000%
2026-04-16	31.060	31.120	31.380	30.260	0.230	0.745%	13.81万	0.00亿	0.000%
2026-04-15	33.810	30.890	33.970	30.670	-2.780	-8.257%	23.19万	0.00亿	0.000%
2026-04-14	33.090	33.670	34.870	32.120	4.300	14.641%	33.06万	0.00亿	0.000%
2026-04-13	28.660	29.370	29.550	27.870	0.420	1.451%	10.19万	0.00亿	0.000%
2026-04-10	28.620	28.950	29.270	28.330	0.610	2.152%	10.95万	0.00亿	0.000%
2026-04-09	28.330	28.340	28.750	27.590	-0.230	-0.805%	7.49万	0.00亿	0.000%
2026-04-08	26.820	28.570	28.860	26.820	2.530	9.716%	9.96万	0.00亿	0.000%
2026-04-07	26.080	26.040	26.610	25.960	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-03	26.870	25.970	27.070	25.770	0.000	0.000%	7.54万	0.00亿	0.000%
2026-04-02	27.340	26.930	27.740	26.660	0.000	0.000%	7.37万	0.00亿	0.000%
2026-04-01	28.070	27.560	28.520	27.190	0.000	0.000%	7.36万	0.00亿	0.000%