众辰科技（603275）历史行情

以下为众辰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
2026-10-20	34.190	35.310	35.500	33.930	1.120	3.276%	107.89万	0.38亿	2.402%
2026-10-19	33.280	34.190	34.350	33.010	0.930	2.796%	0.70万	0.00亿	0.000%
2026-10-16	33.360	33.260	33.790	33.000	0.570	1.744%	0.85万	0.00亿	0.000%
2026-10-15	32.900	32.690	33.480	32.610	-1.220	-3.598%	1.15万	0.00亿	0.000%
2026-10-14	35.090	33.910	35.090	33.900	-1.040	-2.976%	0.68万	0.00亿	0.000%
2026-10-13	35.140	34.950	35.840	34.350	-0.600	-1.688%	1.00万	0.00亿	0.000%
2026-10-12	35.870	35.550	35.980	35.210	-0.300	-0.837%	0.52万	0.00亿	0.000%
2026-10-09	36.100	35.850	36.260	34.330	-0.260	-0.720%	1.08万	0.00亿	0.000%
2026-10-08	36.680	36.110	37.290	35.920	-0.560	-1.527%	0.89万	0.00亿	0.000%
2026-10-07	37.260	36.670	37.260	36.570	-0.330	-0.892%	68.08万	0.25亿	1.516%
2026-10-06	37.260	36.670	37.260	36.570	-0.330	-0.892%	68.08万	0.25亿	1.516%
2026-10-05	37.260	36.670	37.260	36.570	-0.330	-0.892%	68.08万	0.25亿	1.516%
2026-10-02	37.260	36.670	37.260	36.570	-0.330	-0.892%	68.08万	0.25亿	1.516%
2026-10-01	37.260	36.670	37.260	36.570	-0.330	-0.892%	68.08万	0.25亿	1.516%
2026-09-30	37.260	36.670	37.260	36.570	-0.330	-0.892%	0.68万	0.00亿	0.000%
2026-09-29	37.000	37.000	37.370	36.600	0.150	0.407%	0.53万	0.00亿	0.000%
2026-09-28	37.230	36.850	37.450	36.500	-0.410	-1.100%	0.68万	0.00亿	0.000%
2026-09-27	37.060	37.260	37.500	36.860	0.210	0.567%	76.98万	0.29亿	1.714%
2026-09-24	37.060	37.260	37.500	36.860	0.210	0.567%	0.77万	0.00亿	0.000%
2026-09-23	36.990	37.050	37.150	36.660	0.270	0.734%	0.51万	0.00亿	0.000%
2026-09-22	37.200	36.780	37.390	36.660	-0.310	-0.836%	0.68万	0.00亿	0.000%
2026-09-21	36.430	37.090	37.520	36.390	0.600	1.644%	1.37万	0.00亿	0.000%
2026-09-18	35.900	36.490	36.590	35.900	0.780	2.184%	0.55万	0.00亿	0.000%
2026-09-17	35.380	35.710	35.910	35.320	0.010	0.028%	0.43万	0.00亿	0.000%
2026-09-16	35.210	35.700	35.750	34.800	0.510	1.449%	0.43万	0.00亿	0.000%
2026-09-15	35.540	35.190	35.600	35.060	-0.200	-0.565%	0.36万	0.00亿	0.000%
2026-09-14	35.300	35.390	35.690	34.770	0.260	0.740%	0.34万	0.00亿	0.000%
2026-09-11	35.500	35.130	35.670	34.660	-0.750	-2.090%	0.70万	0.00亿	0.000%
2026-09-10	35.970	35.880	36.220	35.410	-0.040	-0.111%	0.64万	0.00亿	0.000%
2026-09-09	36.500	35.920	36.820	35.760	-0.740	-2.019%	0.78万	0.00亿	0.000%
2026-09-08	36.850	36.660	36.890	36.530	-0.230	-0.623%	0.43万	0.00亿	0.000%
2026-09-07	36.270	36.890	36.940	36.270	0.630	1.737%	0.71万	0.00亿	0.000%
2026-09-04	37.380	36.260	37.390	36.220	-0.650	-1.761%	0.79万	0.00亿	0.000%
2026-09-03	37.050	36.910	37.550	36.690	-0.110	-0.297%	0.66万	0.00亿	0.000%
2026-09-02	36.770	37.020	37.200	36.370	-0.090	-0.243%	0.58万	0.00亿	0.000%
2026-09-01	37.000	37.110	37.470	36.750	0.050	0.135%	0.92万	0.00亿	0.000%
2026-08-31	36.300	37.060	37.100	36.040	0.400	1.091%	0.56万	0.00亿	0.000%
2026-08-28	36.860	36.660	37.180	36.220	-0.170	-0.462%	0.70万	0.00亿	0.000%
2026-08-27	36.880	36.830	36.970	36.200	0.060	0.163%	0.83万	0.00亿	0.000%
2026-08-26	37.390	36.770	37.500	36.180	1.040	2.911%	1.27万	0.00亿	0.000%
2026-08-25	34.820	35.730	35.830	34.610	0.810	2.320%	0.77万	0.00亿	0.000%
2026-08-24	35.820	34.920	35.850	34.520	-0.600	-1.689%	0.67万	0.00亿	0.000%
2026-08-21	35.410	35.520	35.650	34.710	0.110	0.311%	0.48万	0.00亿	0.000%
2026-08-20	35.380	35.410	35.760	34.870	0.590	1.694%	0.58万	0.00亿	0.000%
2026-08-19	37.140	34.820	37.140	34.720	-2.150	-5.816%	1.15万	0.00亿	0.000%
2026-08-18	37.200	36.970	37.440	36.550	-0.220	-0.592%	0.54万	0.00亿	0.000%
2026-08-17	36.900	37.190	37.300	36.100	0.590	1.612%	0.71万	0.00亿	0.000%
2026-08-14	37.180	36.600	37.180	36.210	-0.130	-0.354%	0.62万	0.00亿	0.000%
2026-08-13	37.300	36.730	37.550	36.710	-0.570	-1.528%	0.67万	0.00亿	0.000%
2026-08-12	36.800	37.300	37.460	36.430	0.480	1.304%	0.63万	0.00亿	0.000%
2026-08-11	36.480	36.820	37.130	36.080	0.240	0.656%	0.78万	0.00亿	0.000%
2026-08-10	36.360	36.580	36.660	36.150	0.100	0.274%	0.86万	0.00亿	0.000%
2026-08-07	36.870	36.480	36.870	35.930	-0.130	-0.355%	0.63万	0.00亿	0.000%
2026-08-06	36.260	36.610	36.970	36.040	0.020	0.055%	0.77万	0.00亿	0.000%
2026-08-05	36.260	36.590	36.950	36.220	0.330	0.910%	0.82万	0.00亿	0.000%
2026-08-04	36.070	36.260	36.350	35.750	0.360	1.003%	0.70万	0.00亿	0.000%
2026-08-03	35.070	35.900	35.940	35.040	0.800	2.279%	0.76万	0.00亿	0.000%
2026-07-31	34.510	35.100	35.530	34.510	1.040	3.053%	0.94万	0.00亿	0.000%
2026-07-30	34.620	34.060	34.790	33.770	-0.560	-1.618%	0.70万	0.00亿	0.000%
2026-07-29	34.230	34.620	34.870	33.980	0.540	1.585%	0.69万	0.00亿	0.000%
2026-07-28	33.980	34.080	34.650	33.800	0.040	0.118%	0.60万	0.00亿	0.000%
2026-07-27	33.140	34.040	34.070	32.940	0.900	2.716%	0.53万	0.00亿	0.000%
2026-07-24	33.730	33.140	33.960	33.130	-0.870	-2.558%	0.47万	0.00亿	0.000%
2026-07-23	33.690	34.010	34.100	33.000	0.680	2.040%	0.78万	0.00亿	0.000%
2026-07-22	34.250	33.330	34.330	33.150	-0.920	-2.686%	1.11万	0.00亿	0.000%
2026-07-21	33.780	34.250	34.390	32.390	0.510	1.512%	1.42万	0.00亿	0.000%
2026-07-20	35.000	33.740	35.480	33.300	-1.280	-3.655%	1.13万	0.00亿	0.000%
2026-07-17	36.110	35.020	36.350	34.500	-1.090	-3.019%	1.18万	0.00亿	0.000%
2026-07-16	36.020	36.110	36.730	35.430	0.160	0.445%	0.84万	0.00亿	0.000%
2026-07-15	35.890	35.950	36.080	35.300	0.370	1.040%	0.67万	0.00亿	0.000%
2026-07-14	35.430	35.580	35.790	34.470	0.280	0.793%	0.99万	0.00亿	0.000%
2026-07-13	37.510	35.300	37.510	35.280	-2.229	-5.939%	1.10万	0.00亿	0.000%
2026-07-10	37.059	37.529	38.649	36.989	0.350	0.941%	1.34万	0.00亿	0.000%
2026-07-09	37.639	37.179	37.639	35.959	-0.560	-1.484%	1.61万	0.00亿	0.000%
2026-07-08	38.929	37.739	38.989	37.659	-1.190	-3.057%	0.84万	0.00亿	0.000%
2026-07-07	39.889	38.929	40.859	38.829	-1.210	-3.015%	1.25万	0.00亿	0.000%
2026-07-06	41.979	40.139	42.079	40.079	-1.390	-3.347%	1.39万	0.00亿	0.000%
2026-07-03	39.999	41.529	42.139	39.959	1.370	3.411%	1.96万	0.00亿	0.000%
2026-07-02	39.669	40.159	41.359	39.389	0.390	0.981%	1.54万	0.00亿	0.000%
2026-07-01	38.199	39.769	41.079	37.779	1.820	4.796%	1.90万	0.00亿	0.000%
2026-06-30	36.859	37.949	38.169	36.579	1.270	3.462%	1.23万	0.00亿	0.000%
2026-06-29	36.879	36.679	36.899	35.179	-0.320	-0.865%	1.36万	0.00亿	0.000%
2026-06-26	38.649	36.999	38.779	36.999	-1.780	-4.590%	1.65万	0.00亿	0.000%
2026-06-25	39.879	38.779	39.879	38.479	-1.090	-2.734%	1.36万	0.00亿	0.000%
2026-06-24	40.679	39.869	40.869	39.249	-1.000	-2.447%	1.56万	0.00亿	0.000%
2026-06-23	40.609	40.869	41.359	40.009	0.320	0.789%	1.22万	0.00亿	0.000%
2026-06-22	41.749	40.549	41.789	39.489	-1.230	-2.944%	1.86万	0.00亿	0.000%
2026-06-18	41.779	41.779	42.259	41.509	0.040	0.096%	1.26万	0.00亿	0.000%
2026-06-17	42.549	41.739	42.869	41.489	-0.690	-1.626%	1.89万	0.00亿	0.000%
2026-06-16	41.289	42.429	43.029	40.319	1.890	4.662%	2.07万	0.00亿	0.000%
2026-06-15	39.749	40.539	40.579	39.499	1.220	3.103%	1.11万	0.00亿	0.000%
2026-06-12	39.259	39.319	40.129	39.179	0.360	0.924%	1.13万	0.00亿	0.000%
2026-06-11	40.019	38.959	40.179	38.329	-1.490	-3.684%	1.70万	0.00亿	0.000%
2026-06-10	41.379	40.449	41.639	39.889	-1.100	-2.647%	1.49万	0.00亿	0.000%
2026-06-09	40.929	41.549	41.859	40.379	1.020	2.517%	1.53万	0.00亿	0.000%
2026-06-08	40.579	40.529	41.679	39.889	-1.070	-2.572%	1.70万	0.00亿	0.000%
2026-06-05	41.219	41.599	42.729	40.019	0.420	1.020%	2.43万	0.00亿	0.000%
2026-06-04	41.379	41.179	41.659	40.479	-0.270	-0.651%	1.75万	0.00亿	0.000%
2026-06-03	41.669	41.449	42.129	40.959	-0.230	-0.552%	1.74万	0.00亿	0.000%
2026-06-02	41.879	41.679	42.019	40.389	-0.150	-0.359%	1.95万	0.00亿	0.000%
2026-06-01	41.699	41.829	42.509	41.479	-0.050	-0.119%	1.76万	0.00亿	0.000%
2026-05-29	44.349	41.879	44.349	41.719	-2.340	-5.292%	2.75万	0.00亿	0.000%
2026-05-28	44.879	44.219	45.349	43.339	-0.720	-1.602%	2.52万	0.00亿	0.000%
2026-05-27	46.539	44.939	47.139	44.779	-2.180	-4.627%	2.74万	0.00亿	0.000%
2026-05-26	47.989	47.119	48.269	45.829	-0.810	-1.690%	3.72万	0.00亿	0.000%
2026-05-25	48.919	47.929	49.579	47.319	-0.720	-1.480%	3.30万	0.00亿	0.000%
2026-05-22	49.159	48.649	49.179	47.259	-0.210	-0.430%	2.90万	0.00亿	0.000%
2026-05-21	50.129	48.859	50.899	48.599	-1.520	-3.017%	3.14万	0.00亿	0.000%
2026-05-20	51.429	50.379	51.709	49.959	-1.350	-2.610%	3.26万	0.00亿	0.000%
2026-05-19	52.159	51.729	52.349	50.699	-0.270	-0.519%	2.25万	0.00亿	0.000%
2026-05-18	52.559	51.999	52.559	50.979	-0.800	-1.515%	3.14万	0.00亿	0.000%
2026-05-15	51.479	52.799	54.249	50.429	1.200	2.326%	4.96万	0.00亿	0.000%
2026-05-14	52.819	51.599	53.229	51.479	-1.140	-2.162%	4.00万	0.00亿	0.000%
2026-05-13	53.459	52.739	54.879	52.229	-0.740	-1.384%	5.57万	0.00亿	0.000%
2026-05-12	53.839	53.479	55.479	52.829	0.280	0.526%	10.22万	0.00亿	0.000%
2026-05-11	48.349	53.199	53.199	48.349	4.850	10.031%	8.49万	0.00亿	0.000%
2026-05-08	47.979	48.349	48.859	47.649	0.020	0.041%	2.79万	0.00亿	0.000%
2026-05-07	47.359	48.329	48.469	46.689	0.970	2.048%	4.53万	0.00亿	0.000%
2026-05-06	47.259	47.359	47.859	46.779	1.160	2.511%	3.71万	0.00亿	0.000%
2026-04-30	48.799	46.199	48.839	46.199	-2.320	-4.782%	5.95万	0.00亿	0.000%
2026-04-29	44.879	48.519	48.959	44.879	4.020	9.034%	8.74万	0.00亿	0.000%
2026-04-28	45.839	44.499	45.869	44.029	-1.340	-2.923%	1.89万	0.00亿	0.000%
2026-04-27	46.039	45.839	46.659	45.409	0.200	0.438%	2.12万	0.00亿	0.000%
2026-04-24	46.049	45.639	46.179	45.209	-0.420	-0.912%	1.27万	0.00亿	0.000%
2026-04-23	47.159	46.059	47.579	45.639	-1.620	-3.398%	1.99万	0.00亿	0.000%
2026-04-22	47.539	47.679	47.919	46.789	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-21	47.879	47.949	48.549	47.359	0.170	0.356%	1.81万	0.00亿	0.000%
2026-04-20	47.549	47.779	48.679	47.549	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-17	47.599	47.529	47.839	46.749	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-16	46.280	47.280	47.880	45.910	0.990	2.140%	3.45万	1.63亿	8.320%
2026-04-15	45.889	46.289	46.979	45.489	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-14	43.679	45.779	47.199	43.599	2.180	5.000%	3.23万	0.00亿	0.000%
2026-04-13	45.339	43.599	45.339	42.859	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-10	46.359	45.369	46.369	45.299	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-09	44.979	46.019	46.299	44.839	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-08	45.379	45.459	45.919	44.719	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-07	44.469	44.709	45.329	44.069	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-03	44.379	44.469	44.739	43.529	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-02	44.479	44.129	44.879	43.889	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-01	44.329	44.559	44.679	44.039	0.000	0.000%	0.65万	0.00亿	0.000%