君逸数码（301172）历史行情

以下为君逸数码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	17.870	17.020	17.870	16.990	-0.660	-3.733%	517.75万	0.89亿	3.114%
2026-10-01	17.870	17.020	17.870	16.990	-0.660	-3.733%	517.75万	0.89亿	3.114%
2026-09-30	17.870	17.020	17.870	16.990	-0.660	-3.733%	5.18万	0.00亿	0.000%
2026-09-29	17.350	17.680	18.040	17.330	0.230	1.318%	6.22万	0.00亿	0.000%
2026-09-28	18.500	17.450	18.500	17.280	-0.840	-4.593%	5.14万	0.00亿	0.000%
2026-09-27	18.660	18.290	18.730	18.270	-0.500	-2.661%	313.58万	0.58亿	1.886%
2026-09-24	18.660	18.290	18.730	18.270	-0.500	-2.661%	3.14万	0.00亿	0.000%
2026-09-23	18.820	18.790	18.860	18.580	-0.030	-0.159%	3.81万	0.00亿	0.000%
2026-09-22	18.830	18.820	19.130	18.720	0.110	0.588%	4.73万	0.00亿	0.000%
2026-09-21	18.610	18.710	18.910	18.560	0.120	0.646%	4.16万	0.00亿	0.000%
2026-09-18	18.670	18.590	18.870	18.550	0.180	0.978%	4.64万	0.00亿	0.000%
2026-09-17	18.700	18.410	19.060	18.320	-0.290	-1.551%	6.54万	0.00亿	0.000%
2026-09-16	17.300	18.700	18.760	17.230	1.290	7.410%	7.28万	0.00亿	0.000%
2026-09-15	17.430	17.410	17.870	17.390	-0.210	-1.192%	3.53万	0.00亿	0.000%
2026-09-14	17.450	17.620	17.950	17.140	-0.050	-0.283%	4.33万	0.00亿	0.000%
2026-09-11	17.960	17.670	17.970	17.160	-0.430	-2.376%	7.08万	0.00亿	0.000%
2026-09-10	18.720	18.100	18.800	18.000	-0.680	-3.621%	8.80万	0.00亿	0.000%
2026-09-09	18.220	18.780	19.330	17.910	0.590	3.244%	10.26万	0.00亿	0.000%
2026-09-08	18.400	18.190	18.580	18.090	-0.330	-1.782%	5.45万	0.00亿	0.000%
2026-09-07	17.990	18.520	18.630	17.710	0.660	3.695%	7.93万	0.00亿	0.000%
2026-09-04	18.200	17.860	18.570	17.700	-0.130	-0.723%	6.92万	0.00亿	0.000%
2026-09-03	18.310	17.990	18.650	17.790	-0.310	-1.694%	6.75万	0.00亿	0.000%
2026-09-02	17.910	18.300	18.660	17.640	0.190	1.049%	10.03万	0.00亿	0.000%
2026-09-01	17.470	18.110	18.880	17.050	0.620	3.545%	11.19万	0.00亿	0.000%
2026-08-31	16.650	17.490	17.540	16.520	0.390	2.281%	4.64万	0.00亿	0.000%
2026-08-28	17.210	17.100	17.870	17.070	-0.080	-0.466%	6.29万	0.00亿	0.000%
2026-08-27	16.780	17.180	17.230	16.660	0.400	2.384%	4.64万	0.00亿	0.000%
2026-08-26	16.900	16.780	16.950	16.360	-0.130	-0.769%	4.46万	0.00亿	0.000%
2026-08-25	16.500	16.910	16.980	16.110	0.310	1.867%	5.78万	0.00亿	0.000%
2026-08-24	17.500	16.600	17.500	16.290	-0.940	-5.359%	6.23万	0.00亿	0.000%
2026-08-21	17.400	17.540	17.580	16.980	-0.020	-0.114%	3.66万	0.00亿	0.000%
2026-08-20	17.500	17.560	17.840	17.310	0.190	1.094%	4.15万	0.00亿	0.000%
2026-08-19	18.280	17.370	18.280	17.270	-1.160	-6.260%	4.96万	0.00亿	0.000%
2026-08-18	18.650	18.530	18.740	18.070	-0.260	-1.384%	4.24万	0.00亿	0.000%
2026-08-17	18.330	18.790	18.850	18.010	0.570	3.128%	5.59万	0.00亿	0.000%
2026-08-14	18.230	18.220	18.270	17.850	0.220	1.222%	4.34万	0.00亿	0.000%
2026-08-13	18.400	18.000	18.970	17.980	-0.320	-1.747%	6.47万	0.00亿	0.000%
2026-08-12	18.090	18.320	18.550	18.000	0.340	1.891%	5.58万	0.00亿	0.000%
2026-08-11	17.950	17.980	18.090	17.570	-0.010	-0.056%	4.63万	0.00亿	0.000%
2026-08-10	18.140	17.990	18.150	17.550	-0.010	-0.056%	6.00万	0.00亿	0.000%
2026-08-07	17.810	18.000	18.100	17.100	0.060	0.334%	7.61万	0.00亿	0.000%
2026-08-06	17.490	17.940	18.170	17.490	0.180	1.014%	8.06万	0.00亿	0.000%
2026-08-05	17.100	17.760	18.050	16.970	0.621	3.623%	8.74万	0.00亿	0.000%
2026-08-04	16.531	17.139	17.246	16.369	0.847	5.199%	5.73万	0.00亿	0.000%
2026-08-03	16.000	16.292	16.331	15.869	0.292	1.825%	6.24万	0.00亿	0.000%
2026-07-31	15.346	16.000	16.339	15.331	1.154	7.773%	7.23万	0.00亿	0.000%
2026-07-30	15.623	14.846	15.915	14.723	-0.823	-5.252%	6.18万	0.00亿	0.000%
2026-07-29	15.962	15.669	16.115	15.315	-0.293	-1.836%	5.42万	0.00亿	0.000%
2026-07-28	16.569	15.962	16.615	15.900	-0.092	-0.573%	5.20万	0.00亿	0.000%
2026-07-27	15.339	16.054	16.069	15.254	0.600	3.882%	3.59万	0.00亿	0.000%
2026-07-24	15.769	15.454	15.885	15.300	-0.592	-3.689%	3.44万	0.00亿	0.000%
2026-07-23	16.077	16.046	16.415	15.731	-0.093	-0.576%	4.38万	0.00亿	0.000%
2026-07-22	15.392	16.139	16.892	15.369	0.293	1.849%	7.74万	0.00亿	0.000%
2026-07-21	15.392	15.846	15.862	13.831	0.554	3.623%	8.55万	0.00亿	0.000%
2026-07-20	16.700	15.292	17.162	14.939	-1.331	-8.007%	7.33万	0.00亿	0.000%
2026-07-17	18.385	16.623	18.385	16.239	-1.892	-10.219%	6.44万	0.00亿	0.000%
2026-07-16	18.392	18.515	19.077	18.092	-0.124	-0.665%	5.00万	0.00亿	0.000%
2026-07-15	19.431	18.639	19.539	18.385	-0.792	-4.076%	5.56万	0.00亿	0.000%
2026-07-14	19.523	19.431	19.685	18.692	-0.184	-0.938%	6.00万	0.00亿	0.000%
2026-07-13	20.469	19.615	20.754	19.423	-0.785	-3.848%	7.12万	0.00亿	0.000%
2026-07-10	21.392	20.400	21.592	20.269	-1.108	-5.152%	10.01万	0.00亿	0.000%
2026-07-09	18.546	21.508	21.608	17.962	2.962	15.971%	10.25万	0.00亿	0.000%
2026-07-08	19.154	18.546	19.154	18.231	-0.316	-1.675%	3.67万	0.00亿	0.000%
2026-07-07	19.462	18.862	19.677	18.631	-0.515	-2.658%	4.05万	0.00亿	0.000%
2026-07-06	20.462	19.377	20.585	19.192	-1.015	-4.977%	4.82万	0.00亿	0.000%
2026-07-03	20.285	20.392	20.769	20.146	0.038	0.187%	4.32万	0.00亿	0.000%
2026-07-02	20.177	20.354	21.208	20.123	0.123	0.608%	6.18万	0.00亿	0.000%
2026-07-01	19.846	20.231	21.300	19.662	0.346	1.740%	6.29万	0.00亿	0.000%
2026-06-30	19.831	19.885	20.269	19.077	0.316	1.615%	5.03万	0.00亿	0.000%
2026-06-29	20.085	19.569	20.439	19.215	-0.616	-3.052%	4.67万	0.00亿	0.000%
2026-06-26	21.577	20.185	21.692	20.108	-1.715	-7.831%	5.12万	0.00亿	0.000%
2026-06-25	22.654	21.900	23.000	21.854	-0.869	-3.817%	4.69万	0.00亿	0.000%
2026-06-24	22.808	22.769	23.139	22.169	-0.231	-1.004%	3.79万	0.00亿	0.000%
2026-06-23	23.254	23.000	23.654	22.754	-0.362	-1.550%	4.26万	0.00亿	0.000%
2026-06-22	24.154	23.362	24.446	22.615	-1.030	-4.223%	5.19万	0.00亿	0.000%
2026-06-18	24.208	24.392	24.523	23.992	0.007	0.029%	4.17万	0.00亿	0.000%
2026-06-17	23.992	24.385	24.654	23.700	0.116	0.478%	5.46万	0.00亿	0.000%
2026-06-16	23.777	24.269	24.615	22.785	0.277	1.155%	6.03万	0.00亿	0.000%
2026-06-15	21.892	23.992	24.000	21.854	1.961	8.901%	5.86万	0.00亿	0.000%
2026-06-12	22.115	22.031	22.515	21.792	0.139	0.635%	4.91万	0.00亿	0.000%
2026-06-11	22.608	21.892	22.869	21.600	-0.977	-4.272%	4.51万	0.00亿	0.000%
2026-06-10	23.123	22.869	23.692	22.531	-0.508	-2.173%	3.93万	0.00亿	0.000%
2026-06-09	22.585	23.377	23.715	22.139	1.185	5.340%	5.69万	0.00亿	0.000%
2026-06-08	23.239	22.192	23.277	21.823	-1.647	-6.909%	5.93万	0.00亿	0.000%
2026-06-05	24.077	23.839	24.577	23.554	-0.476	-1.958%	3.98万	0.00亿	0.000%
2026-06-04	24.708	24.315	25.031	24.015	-0.716	-2.860%	4.81万	0.00亿	0.000%
2026-06-03	24.092	25.031	26.069	23.985	0.700	2.877%	6.94万	0.00亿	0.000%
2026-06-02	24.539	24.331	24.915	23.692	-0.431	-1.741%	5.78万	0.00亿	0.000%
2026-06-01	24.200	24.762	25.531	24.162	0.262	1.069%	6.01万	0.00亿	0.000%
2026-05-29	26.592	24.500	26.992	24.162	-2.092	-7.867%	8.32万	0.00亿	0.000%
2026-05-28	26.654	26.592	27.185	25.769	-0.277	-1.031%	5.02万	0.00亿	0.000%
2026-05-27	27.623	26.869	28.139	26.662	-0.785	-2.839%	6.26万	0.00亿	0.000%
2026-05-26	28.123	27.654	29.915	26.985	-0.761	-2.678%	8.27万	0.00亿	0.000%
2026-05-25	29.539	28.415	29.662	27.654	-1.124	-3.805%	8.16万	0.00亿	0.000%
2026-05-22	30.515	29.539	30.615	29.146	0.231	0.788%	7.41万	0.00亿	0.000%
2026-05-21	29.739	29.308	32.077	28.769	-0.454	-1.525%	13.05万	0.00亿	0.000%
2026-05-20	26.885	29.762	30.308	26.862	2.608	9.604%	12.85万	0.00亿	0.000%
2026-05-19	26.692	27.154	27.300	26.000	0.239	0.888%	5.67万	0.00亿	0.000%
2026-05-18	26.923	26.915	27.292	26.369	-0.085	-0.315%	4.74万	0.00亿	0.000%
2026-05-15	27.485	27.000	28.231	26.700	-0.485	-1.765%	6.05万	0.00亿	0.000%
2026-05-14	28.539	27.485	29.108	27.469	-0.684	-2.428%	6.93万	0.00亿	0.000%
2026-05-13	28.239	28.169	28.831	27.615	-0.423	-1.479%	9.62万	0.00亿	0.000%
2026-05-12	26.892	28.592	28.592	26.077	2.284	8.682%	13.70万	0.00亿	0.000%
2026-05-11	25.523	26.308	27.269	25.154	1.154	4.588%	13.97万	0.00亿	0.000%
2026-05-08	24.531	25.154	25.562	24.239	0.554	2.252%	7.55万	0.00亿	0.000%
2026-05-07	24.023	24.600	24.915	23.839	0.715	2.994%	6.82万	0.00亿	0.000%
2026-05-06	23.892	23.885	24.646	23.792	0.154	0.649%	6.32万	0.00亿	0.000%
2026-04-30	23.939	23.731	24.354	23.600	-0.215	-0.898%	4.18万	0.00亿	0.000%
2026-04-29	23.792	23.946	24.131	23.515	-0.285	-1.176%	5.90万	0.00亿	0.000%
2026-04-28	24.554	24.231	25.239	24.115	0.077	0.319%	7.24万	0.00亿	0.000%
2026-04-27	23.485	24.154	25.077	23.485	0.677	2.884%	7.27万	0.00亿	0.000%
2026-04-24	24.100	23.477	24.369	23.446	-1.108	-4.507%	10.67万	0.00亿	0.000%
2026-04-23	24.239	24.585	26.615	24.239	0.093	0.380%	14.51万	0.00亿	0.000%
2026-04-22	23.546	24.492	24.615	23.346	0.584	2.443%	7.24万	0.00亿	0.000%
2026-04-21	23.262	23.908	24.154	23.092	0.400	1.702%	7.41万	0.00亿	0.000%
2026-04-20	23.092	23.508	24.100	22.815	0.300	1.293%	6.99万	0.00亿	0.000%
2026-04-17	22.577	23.208	23.508	22.308	0.516	2.274%	6.32万	0.00亿	0.000%
2026-04-16	22.515	22.692	22.731	22.346	0.177	0.786%	5.28万	0.00亿	0.000%
2026-04-15	23.223	22.515	23.385	22.462	-0.600	-2.596%	8.41万	0.00亿	0.000%
2026-04-14	23.477	23.115	23.785	22.954	-0.170	-0.730%	7.74万	0.00亿	0.000%
2026-04-13	21.846	23.285	23.515	21.769	1.077	4.850%	12.33万	0.00亿	0.000%
2026-04-10	22.554	22.208	22.823	21.885	-0.461	-2.034%	10.36万	0.00亿	0.000%
2026-04-09	21.992	22.669	23.769	21.854	0.407	1.828%	15.31万	0.00亿	0.000%
2026-04-08	21.392	22.262	22.539	20.923	1.377	6.593%	12.61万	0.00亿	0.000%
2026-04-07	20.462	20.885	21.039	20.123	0.000	0.000%	13.88万	0.00亿	0.000%
2026-04-03	19.185	20.569	21.415	18.900	0.000	0.000%	14.85万	0.00亿	0.000%
2026-04-02	19.085	18.862	19.577	18.685	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-01	18.985	19.200	19.385	18.815	0.000	0.000%	5.05万	0.00亿	0.000%