灿瑞科技（688061）历史行情

以下为灿瑞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
2026-10-07	44.640	42.370	44.740	42.250	-1.700	-3.857%	170.64万	0.74亿	1.485%
2026-10-06	44.640	42.370	44.740	42.250	-1.700	-3.857%	170.64万	0.74亿	1.485%
2026-10-05	44.640	42.370	44.740	42.250	-1.700	-3.857%	170.64万	0.74亿	1.485%
2026-10-02	44.640	42.370	44.740	42.250	-1.700	-3.857%	170.64万	0.74亿	1.485%
2026-10-01	44.640	42.370	44.740	42.250	-1.700	-3.857%	170.64万	0.74亿	1.485%
2026-09-30	44.640	42.370	44.740	42.250	-1.700	-3.857%	170.64万	0.00亿	0.000%
2026-09-29	44.360	44.070	45.000	43.700	-0.430	-0.966%	150.01万	0.00亿	0.000%
2026-09-28	46.780	44.500	46.990	43.870	-1.990	-4.280%	181.21万	0.00亿	0.000%
2026-09-27	47.500	46.490	47.920	46.400	-1.010	-2.126%	171.71万	0.81亿	1.495%
2026-09-24	47.500	46.490	47.920	46.400	-1.010	-2.126%	171.71万	0.00亿	0.000%
2026-09-23	46.200	47.500	48.810	45.360	2.050	4.510%	341.37万	0.00亿	0.000%
2026-09-22	46.770	45.450	47.970	44.960	-0.750	-1.623%	374.12万	0.00亿	0.000%
2026-09-21	45.700	46.200	46.300	44.710	0.830	1.829%	242.00万	0.00亿	0.000%
2026-09-18	44.440	45.370	46.310	44.440	1.260	2.856%	250.02万	0.00亿	0.000%
2026-09-17	46.130	44.110	46.700	44.110	-2.180	-4.709%	317.15万	0.00亿	0.000%
2026-09-16	42.500	46.290	47.720	42.190	3.390	7.902%	418.87万	0.00亿	0.000%
2026-09-15	41.900	42.900	44.700	41.200	0.930	2.216%	324.99万	0.00亿	0.000%
2026-09-14	41.300	41.970	42.700	40.010	0.250	0.599%	267.17万	0.00亿	0.000%
2026-09-11	44.000	41.720	44.000	40.190	-2.670	-6.015%	357.04万	0.00亿	0.000%
2026-09-10	45.380	44.390	45.740	43.880	-1.410	-3.079%	221.32万	0.00亿	0.000%
2026-09-09	47.770	45.800	48.400	45.580	-1.960	-4.104%	304.58万	0.00亿	0.000%
2026-09-08	50.860	47.760	50.980	47.450	-3.140	-6.169%	399.76万	0.00亿	0.000%
2026-09-07	51.050	50.900	52.160	49.000	-0.500	-0.973%	466.34万	0.00亿	0.000%
2026-09-04	47.000	51.400	53.630	47.000	5.100	11.015%	547.36万	0.00亿	0.000%
2026-09-03	47.160	46.300	48.000	45.330	-0.200	-0.430%	273.48万	0.00亿	0.000%
2026-09-02	44.700	46.500	46.500	43.220	1.570	3.494%	333.59万	0.00亿	0.000%
2026-09-01	44.520	44.930	46.950	44.090	-0.500	-1.101%	327.27万	0.00亿	0.000%
2026-08-31	42.710	45.430	47.580	41.870	2.470	5.750%	618.81万	0.00亿	0.000%
2026-08-28	38.500	42.960	46.490	38.500	4.220	10.893%	658.70万	0.00亿	0.000%
2026-08-27	36.990	38.740	38.960	36.200	2.000	5.444%	198.10万	0.00亿	0.000%
2026-08-26	38.110	36.740	38.480	36.220	-1.430	-3.746%	159.91万	0.00亿	0.000%
2026-08-25	35.040	38.170	38.840	34.550	2.210	6.146%	222.67万	0.00亿	0.000%
2026-08-24	37.280	35.960	37.840	35.050	-1.340	-3.592%	126.12万	0.00亿	0.000%
2026-08-21	37.230	37.300	38.230	36.520	-0.180	-0.480%	135.05万	0.00亿	0.000%
2026-08-20	36.690	37.480	39.160	36.350	0.900	2.460%	197.48万	0.00亿	0.000%
2026-08-19	38.520	36.580	39.270	36.200	-3.060	-7.719%	180.78万	0.00亿	0.000%
2026-08-18	40.880	39.640	41.300	39.160	-1.330	-3.246%	209.72万	0.00亿	0.000%
2026-08-17	37.100	40.970	41.200	36.850	4.150	11.271%	286.30万	0.00亿	0.000%
2026-08-14	36.790	36.820	37.570	35.930	0.050	0.136%	100.27万	0.00亿	0.000%
2026-08-13	38.380	36.770	39.550	36.510	-1.580	-4.120%	137.50万	0.00亿	0.000%
2026-08-12	36.030	38.350	38.900	36.030	1.220	3.286%	140.29万	0.00亿	0.000%
2026-08-11	36.500	37.130	38.040	36.150	0.160	0.433%	127.17万	0.00亿	0.000%
2026-08-10	36.970	36.970	37.660	36.200	0.010	0.027%	123.12万	0.00亿	0.000%
2026-08-07	35.850	36.960	37.070	35.300	1.260	3.529%	143.83万	0.00亿	0.000%
2026-08-06	35.200	35.700	36.660	34.560	0.020	0.056%	155.03万	0.00亿	0.000%
2026-08-05	34.370	35.680	35.980	34.250	1.140	3.301%	112.70万	0.00亿	0.000%
2026-08-04	34.320	34.540	35.050	33.510	1.170	3.506%	112.50万	0.00亿	0.000%
2026-08-03	33.100	33.370	34.490	33.020	0.020	0.060%	152.68万	0.00亿	0.000%
2026-07-31	33.010	33.350	35.160	33.010	1.920	6.109%	228.88万	0.00亿	0.000%
2026-07-30	34.090	31.430	34.090	30.920	-2.660	-7.803%	241.17万	0.00亿	0.000%
2026-07-29	35.800	34.090	36.590	33.100	-2.120	-5.855%	230.53万	0.00亿	0.000%
2026-07-28	37.960	36.210	39.000	35.700	-2.490	-6.434%	133.66万	0.00亿	0.000%
2026-07-27	37.200	38.700	38.740	36.210	0.650	1.708%	142.28万	0.00亿	0.000%
2026-07-24	37.100	38.050	39.190	37.040	0.260	0.688%	134.32万	0.00亿	0.000%
2026-07-23	39.430	37.790	39.430	37.010	-0.870	-2.250%	156.39万	0.00亿	0.000%
2026-07-22	37.570	38.660	40.810	37.150	0.530	1.390%	306.50万	0.00亿	0.000%
2026-07-21	35.610	38.130	38.280	31.860	3.680	10.682%	429.43万	0.00亿	0.000%
2026-07-20	38.670	34.450	39.990	33.330	-3.460	-9.127%	416.07万	0.00亿	0.000%
2026-07-17	42.450	37.910	42.880	37.740	-4.990	-11.632%	348.29万	0.00亿	0.000%
2026-07-16	47.370	42.900	48.170	42.800	-4.460	-9.417%	305.27万	0.00亿	0.000%
2026-07-15	45.030	47.360	49.960	44.650	3.210	7.271%	394.96万	0.00亿	0.000%
2026-07-14	46.430	44.150	46.660	42.440	-1.370	-3.010%	298.39万	0.00亿	0.000%
2026-07-13	49.000	45.520	50.970	44.900	-5.540	-10.850%	381.73万	0.00亿	0.000%
2026-07-10	47.490	51.060	54.410	46.560	3.490	7.337%	533.63万	0.00亿	0.000%
2026-07-09	46.670	47.570	47.570	44.480	0.980	2.103%	210.39万	0.00亿	0.000%
2026-07-08	47.390	46.590	48.480	45.160	-1.280	-2.674%	207.09万	0.00亿	0.000%
2026-07-07	49.100	47.870	49.150	46.610	-0.960	-1.966%	212.90万	0.00亿	0.000%
2026-07-06	49.040	48.830	50.750	48.050	-0.180	-0.367%	276.22万	0.00亿	0.000%
2026-07-03	49.300	49.010	51.680	48.320	-0.310	-0.629%	341.47万	0.00亿	0.000%
2026-07-02	48.500	49.320	50.660	46.880	-0.190	-0.384%	250.11万	0.00亿	0.000%
2026-07-01	49.530	49.510	50.880	48.000	-0.160	-0.322%	282.28万	0.00亿	0.000%
2026-06-30	48.000	49.670	50.500	46.680	1.570	3.264%	284.11万	0.00亿	0.000%
2026-06-29	51.100	48.100	53.300	45.770	-2.390	-4.734%	462.39万	0.00亿	0.000%
2026-06-26	49.180	50.490	52.500	47.310	2.060	4.254%	367.24万	0.00亿	0.000%
2026-06-25	48.040	48.430	48.980	47.050	0.390	0.812%	193.58万	0.00亿	0.000%
2026-06-24	47.500	48.040	48.300	46.020	0.170	0.355%	211.14万	0.00亿	0.000%
2026-06-23	47.800	47.870	49.190	47.010	-0.110	-0.229%	186.07万	0.00亿	0.000%
2026-06-22	47.510	47.980	49.070	46.780	0.370	0.777%	285.55万	0.00亿	0.000%
2026-06-18	48.090	47.610	49.140	47.590	-0.710	-1.469%	243.93万	0.00亿	0.000%
2026-06-17	46.340	48.320	49.260	45.870	1.450	3.094%	337.16万	0.00亿	0.000%
2026-06-16	42.930	46.870	47.190	42.930	3.900	9.076%	444.78万	0.00亿	0.000%
2026-06-15	40.590	42.970	43.300	39.770	2.480	6.125%	324.40万	0.00亿	0.000%
2026-06-12	41.390	40.490	42.550	40.340	-0.650	-1.580%	335.59万	0.00亿	0.000%
2026-06-11	38.570	41.140	41.740	37.930	2.170	5.568%	364.61万	0.00亿	0.000%
2026-06-10	35.780	38.970	40.310	35.780	3.190	8.916%	377.35万	0.00亿	0.000%
2026-06-09	33.910	35.780	36.090	33.830	2.070	6.141%	188.88万	0.00亿	0.000%
2026-06-08	35.130	33.710	35.810	33.090	-2.350	-6.517%	208.06万	0.00亿	0.000%
2026-06-05	36.320	36.060	36.930	35.160	-0.040	-0.111%	114.30万	0.00亿	0.000%
2026-06-04	35.860	36.100	36.870	35.140	-0.010	-0.028%	125.45万	0.00亿	0.000%
2026-06-03	36.110	36.110	37.410	35.810	-0.010	-0.028%	133.52万	0.00亿	0.000%
2026-06-02	36.810	36.120	37.550	35.950	-0.930	-2.510%	173.82万	0.00亿	0.000%
2026-06-01	36.810	37.050	37.700	35.990	-0.030	-0.081%	228.01万	0.00亿	0.000%
2026-05-29	39.940	37.080	40.440	36.740	-3.140	-7.807%	283.93万	0.00亿	0.000%
2026-05-28	39.640	40.220	40.770	39.480	0.580	1.463%	196.31万	0.00亿	0.000%
2026-05-27	41.290	39.640	41.310	39.400	-1.410	-3.435%	244.49万	0.00亿	0.000%
2026-05-26	41.820	41.050	41.820	39.930	-0.740	-1.771%	245.86万	0.00亿	0.000%
2026-05-25	41.290	41.790	41.890	40.440	0.590	1.432%	278.06万	0.00亿	0.000%
2026-05-22	40.340	41.200	41.570	39.660	0.770	1.905%	277.72万	0.00亿	0.000%
2026-05-21	43.360	40.430	43.910	40.120	-3.180	-7.292%	430.35万	0.00亿	0.000%
2026-05-20	42.700	43.610	43.660	41.280	1.340	3.170%	473.33万	0.00亿	0.000%
2026-05-19	41.230	42.270	42.470	39.610	0.070	0.166%	415.04万	0.00亿	0.000%
2026-05-18	40.580	42.200	48.000	40.320	1.700	4.198%	506.60万	0.00亿	0.000%
2026-05-15	39.180	40.500	40.700	38.560	1.040	2.636%	344.66万	0.00亿	0.000%
2026-05-14	39.610	39.460	40.150	38.810	0.020	0.051%	188.48万	0.00亿	0.000%
2026-05-13	37.810	39.440	39.770	37.810	0.730	1.886%	196.54万	0.00亿	0.000%
2026-05-12	38.870	38.710	39.580	38.200	-0.500	-1.275%	224.12万	0.00亿	0.000%
2026-05-11	38.800	39.210	40.440	38.800	0.250	0.642%	316.33万	0.00亿	0.000%
2026-05-08	36.210	38.960	39.400	36.010	2.390	6.535%	358.09万	0.00亿	0.000%
2026-05-07	35.870	36.570	37.460	35.200	1.150	3.247%	231.69万	0.00亿	0.000%
2026-05-06	35.630	35.420	36.360	35.160	0.410	1.171%	171.65万	0.00亿	0.000%
2026-04-30	34.300	35.010	35.320	33.950	0.470	1.361%	143.92万	0.00亿	0.000%
2026-04-29	34.530	34.540	34.930	34.180	-0.420	-1.201%	92.75万	0.00亿	0.000%
2026-04-28	34.830	34.960	35.560	34.610	-0.250	-0.710%	150.75万	0.00亿	0.000%
2026-04-27	33.890	35.210	35.640	33.700	1.220	3.589%	184.00万	0.00亿	0.000%
2026-04-24	32.990	33.990	34.590	32.910	0.900	2.720%	186.26万	0.00亿	0.000%
2026-04-23	34.030	33.090	34.210	33.010	-1.000	-2.933%	121.43万	0.00亿	0.000%
2026-04-22	33.390	34.090	34.190	33.270	0.490	1.458%	100.49万	0.00亿	0.000%
2026-04-21	33.760	33.600	34.060	33.250	-0.220	-0.651%	113.38万	0.00亿	0.000%
2026-04-20	33.510	33.820	34.660	33.040	0.310	0.925%	135.15万	0.00亿	0.000%
2026-04-17	32.360	33.510	33.610	32.360	1.040	3.203%	158.16万	0.00亿	0.000%
2026-04-16	32.210	32.470	32.610	31.870	0.500	1.564%	82.92万	0.00亿	0.000%
2026-04-15	32.310	31.970	32.760	31.920	-0.240	-0.745%	103.49万	0.00亿	0.000%
2026-04-14	31.940	32.210	32.430	31.850	0.520	1.641%	112.82万	0.00亿	0.000%
2026-04-13	31.190	31.690	32.310	30.810	0.560	1.799%	121.57万	0.00亿	0.000%
2026-04-10	31.290	31.130	31.890	30.980	0.220	0.712%	98.75万	0.00亿	0.000%
2026-04-09	30.400	30.910	31.300	30.190	0.000	0.000%	115.99万	0.00亿	0.000%
2026-04-08	29.800	30.680	30.690	29.630	0.000	0.000%	131.57万	0.00亿	0.000%
2026-04-07	28.680	28.930	29.180	28.540	0.000	0.000%	92.34万	0.00亿	0.000%
2026-04-03	29.510	28.670	29.510	28.670	0.000	0.000%	77.19万	0.00亿	0.000%
2026-04-02	29.890	29.240	30.230	29.100	0.000	0.000%	110.01万	0.00亿	0.000%
2026-04-01	29.910	30.190	30.370	29.650	0.000	0.000%	85.17万	0.00亿	0.000%