巨一科技（688162）历史行情

以下为巨一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
2026-10-02	25.710	25.860	26.480	25.680	0.060	0.233%	155.03万	0.40亿	1.131%
2026-10-01	25.710	25.860	26.480	25.680	0.060	0.233%	155.03万	0.40亿	1.131%
2026-09-30	25.710	25.860	26.480	25.680	0.060	0.233%	155.03万	0.00亿	0.000%
2026-09-29	25.020	25.800	25.930	24.690	0.290	1.137%	144.37万	0.00亿	0.000%
2026-09-28	24.950	25.510	25.790	24.800	0.540	2.163%	194.36万	0.00亿	0.000%
2026-09-27	24.940	24.970	25.430	24.940	-0.070	-0.280%	75.62万	0.19亿	0.552%
2026-09-24	24.940	24.970	25.430	24.940	-0.070	-0.280%	75.62万	0.00亿	0.000%
2026-09-23	25.030	25.040	25.120	24.850	0.010	0.040%	76.36万	0.00亿	0.000%
2026-09-22	24.990	25.030	25.150	24.820	0.290	1.172%	106.01万	0.00亿	0.000%
2026-09-21	24.250	24.740	24.930	24.250	0.390	1.602%	100.40万	0.00亿	0.000%
2026-09-18	23.920	24.350	24.430	23.920	0.510	2.139%	108.02万	0.00亿	0.000%
2026-09-17	22.920	23.840	23.930	22.800	0.740	3.203%	95.36万	0.00亿	0.000%
2026-09-16	22.770	23.100	23.160	22.610	0.190	0.829%	50.95万	0.00亿	0.000%
2026-09-15	23.590	22.910	23.590	22.900	-0.300	-1.293%	58.87万	0.00亿	0.000%
2026-09-14	23.600	23.210	23.600	22.660	0.280	1.221%	74.08万	0.00亿	0.000%
2026-09-11	23.460	22.930	23.460	22.560	-0.670	-2.839%	90.61万	0.00亿	0.000%
2026-09-10	23.880	23.600	23.940	23.510	-0.310	-1.297%	49.73万	0.00亿	0.000%
2026-09-09	24.210	23.910	24.260	23.800	-0.140	-0.582%	58.27万	0.00亿	0.000%
2026-09-08	24.290	24.050	24.340	23.960	-0.100	-0.414%	79.74万	0.00亿	0.000%
2026-09-07	24.390	24.150	24.780	24.100	-0.090	-0.371%	72.09万	0.00亿	0.000%
2026-09-04	24.750	24.240	25.180	24.160	-0.360	-1.463%	93.21万	0.00亿	0.000%
2026-09-03	24.940	24.600	25.190	24.500	-0.310	-1.244%	68.66万	0.00亿	0.000%
2026-09-02	24.510	24.910	25.170	24.260	0.120	0.484%	124.22万	0.00亿	0.000%
2026-09-01	24.600	24.790	25.130	24.100	0.290	1.184%	165.91万	0.00亿	0.000%
2026-08-31	24.370	24.500	24.640	24.030	-0.040	-0.163%	127.59万	0.00亿	0.000%
2026-08-28	24.700	24.540	25.110	24.500	-0.350	-1.406%	120.46万	0.00亿	0.000%
2026-08-27	24.890	24.890	25.020	24.180	-0.170	-0.678%	297.37万	0.00亿	0.000%
2026-08-26	24.000	25.060	25.240	23.540	0.720	2.958%	307.19万	0.00亿	0.000%
2026-08-25	23.240	24.340	24.480	23.200	1.460	6.381%	239.45万	0.00亿	0.000%
2026-08-24	23.130	22.880	23.270	22.670	-0.290	-1.252%	94.34万	0.00亿	0.000%
2026-08-21	22.900	23.170	23.300	22.510	0.100	0.433%	90.70万	0.00亿	0.000%
2026-08-20	22.760	23.070	23.130	22.280	0.810	3.639%	102.14万	0.00亿	0.000%
2026-08-19	22.920	22.260	23.290	22.060	-1.030	-4.422%	133.65万	0.00亿	0.000%
2026-08-18	23.460	23.290	23.600	22.950	-0.330	-1.397%	79.40万	0.00亿	0.000%
2026-08-17	23.330	23.620	23.680	23.000	0.620	2.696%	104.85万	0.00亿	0.000%
2026-08-14	23.290	23.000	23.380	22.810	-0.130	-0.562%	109.41万	0.00亿	0.000%
2026-08-13	24.000	23.130	24.000	23.040	-0.350	-1.491%	90.79万	0.00亿	0.000%
2026-08-12	23.150	23.480	23.860	23.080	0.190	0.816%	126.84万	0.00亿	0.000%
2026-08-11	23.090	23.290	23.390	22.810	0.200	0.866%	105.57万	0.00亿	0.000%
2026-08-10	23.370	23.090	23.370	22.660	-0.210	-0.901%	116.11万	0.00亿	0.000%
2026-08-07	23.170	23.300	23.340	22.550	0.220	0.953%	113.85万	0.00亿	0.000%
2026-08-06	22.970	23.080	23.170	22.520	0.190	0.830%	127.93万	0.00亿	0.000%
2026-08-05	22.570	22.890	23.100	22.240	0.350	1.553%	118.93万	0.00亿	0.000%
2026-08-04	22.320	22.540	22.620	22.170	0.340	1.532%	140.50万	0.00亿	0.000%
2026-08-03	21.760	22.200	22.340	21.400	0.570	2.635%	144.03万	0.00亿	0.000%
2026-07-31	20.840	21.630	21.720	20.840	1.050	5.102%	125.71万	0.00亿	0.000%
2026-07-30	20.980	20.580	21.330	20.550	-0.570	-2.695%	127.31万	0.00亿	0.000%
2026-07-29	20.670	21.150	21.350	20.540	0.410	1.977%	143.19万	0.00亿	0.000%
2026-07-28	20.650	20.740	21.150	20.380	0.250	1.220%	142.97万	0.00亿	0.000%
2026-07-27	19.590	20.490	20.620	19.530	0.800	4.063%	169.71万	0.00亿	0.000%
2026-07-24	20.060	19.690	20.330	19.560	-0.320	-1.599%	121.61万	0.00亿	0.000%
2026-07-23	19.880	20.010	20.100	19.510	0.490	2.510%	114.38万	0.00亿	0.000%
2026-07-22	20.260	19.520	20.500	19.510	-0.740	-3.653%	184.42万	0.00亿	0.000%
2026-07-21	20.600	20.260	20.600	19.010	-0.040	-0.197%	263.54万	0.00亿	0.000%
2026-07-20	21.720	20.300	21.760	19.940	-0.800	-3.791%	206.35万	0.00亿	0.000%
2026-07-17	22.200	21.100	22.590	21.100	-0.860	-3.916%	193.44万	0.00亿	0.000%
2026-07-16	22.170	21.960	22.600	21.720	-0.220	-0.992%	146.31万	0.00亿	0.000%
2026-07-15	21.990	22.180	22.550	21.860	0.160	0.727%	99.87万	0.00亿	0.000%
2026-07-14	21.680	22.020	22.080	21.360	0.340	1.568%	123.22万	0.00亿	0.000%
2026-07-13	23.270	21.680	23.380	21.580	-1.590	-6.833%	200.45万	0.00亿	0.000%
2026-07-10	23.000	23.270	24.000	22.510	0.470	2.061%	145.60万	0.00亿	0.000%
2026-07-09	22.750	22.800	23.180	22.150	-0.100	-0.437%	156.18万	0.00亿	0.000%
2026-07-08	24.290	22.900	24.290	22.880	-1.030	-4.304%	138.15万	0.00亿	0.000%
2026-07-07	24.880	23.930	25.230	23.920	-0.710	-2.881%	134.92万	0.00亿	0.000%
2026-07-06	25.280	24.640	25.990	24.610	-0.450	-1.794%	172.52万	0.00亿	0.000%
2026-07-03	24.000	25.090	25.490	24.000	0.840	3.464%	189.55万	0.00亿	0.000%
2026-07-02	24.000	24.250	25.030	23.930	-0.110	-0.452%	150.40万	0.00亿	0.000%
2026-07-01	23.850	24.360	24.600	23.550	0.720	3.046%	198.30万	0.00亿	0.000%
2026-06-30	23.000	23.640	23.650	22.960	0.870	3.821%	153.91万	0.00亿	0.000%
2026-06-29	22.790	22.770	23.420	22.210	-0.170	-0.741%	163.95万	0.00亿	0.000%
2026-06-26	23.880	22.940	23.940	22.930	-0.720	-3.043%	144.17万	0.00亿	0.000%
2026-06-25	24.440	23.660	24.720	23.590	-0.780	-3.191%	147.18万	0.00亿	0.000%
2026-06-24	25.350	24.440	25.530	24.000	-0.880	-3.476%	187.10万	0.00亿	0.000%
2026-06-23	25.190	25.320	25.870	25.120	0.139	0.552%	133.79万	0.00亿	0.000%
2026-06-22	25.991	25.181	25.991	24.281	-0.810	-3.116%	209.09万	0.00亿	0.000%
2026-06-18	25.461	25.991	26.251	25.191	0.310	1.207%	123.32万	0.00亿	0.000%
2026-06-17	25.871	25.681	26.121	25.551	-0.450	-1.722%	123.89万	0.00亿	0.000%
2026-06-16	25.631	26.131	26.441	25.521	0.510	1.991%	175.08万	0.00亿	0.000%
2026-06-15	25.421	25.621	26.021	25.301	0.540	2.153%	121.94万	0.00亿	0.000%
2026-06-12	25.201	25.081	25.671	24.901	0.060	0.240%	168.37万	0.00亿	0.000%
2026-06-11	25.641	25.021	25.901	24.721	-0.700	-2.722%	166.00万	0.00亿	0.000%
2026-06-10	27.101	25.721	27.101	25.381	-1.130	-4.208%	178.41万	0.00亿	0.000%
2026-06-09	26.691	26.851	26.971	26.201	0.280	1.054%	144.90万	0.00亿	0.000%
2026-06-08	27.311	26.571	27.541	25.981	-1.410	-5.039%	197.96万	0.00亿	0.000%
2026-06-05	27.251	27.981	28.711	26.401	0.730	2.679%	237.63万	0.00亿	0.000%
2026-06-04	28.111	27.251	28.441	27.141	-1.270	-4.453%	220.58万	0.00亿	0.000%
2026-06-03	28.981	28.521	29.491	28.261	-0.570	-1.959%	201.71万	0.00亿	0.000%
2026-06-02	29.501	29.091	29.781	28.471	-0.660	-2.218%	220.75万	0.00亿	0.000%
2026-06-01	29.781	29.751	30.401	29.371	-0.450	-1.490%	289.01万	0.00亿	0.000%
2026-05-29	34.601	30.201	34.601	29.901	-4.070	-11.876%	425.02万	0.00亿	0.000%
2026-05-28	34.311	34.271	34.501	33.201	-0.270	-0.782%	211.55万	0.00亿	0.000%
2026-05-27	35.601	34.541	36.201	34.211	-1.190	-3.330%	298.47万	0.00亿	0.000%
2026-05-26	35.261	35.731	35.791	34.091	0.260	0.733%	301.63万	0.00亿	0.000%
2026-05-25	34.901	35.471	36.391	34.801	0.320	0.910%	346.48万	0.00亿	0.000%
2026-05-22	33.991	35.151	35.471	33.621	1.290	3.810%	318.60万	0.00亿	0.000%
2026-05-21	33.931	33.861	35.271	33.671	-0.070	-0.206%	295.07万	0.00亿	0.000%
2026-05-20	34.301	33.931	34.301	33.601	-0.420	-1.223%	168.02万	0.00亿	0.000%
2026-05-19	33.311	34.351	34.491	33.311	0.540	1.597%	245.54万	0.00亿	0.000%
2026-05-18	33.501	33.811	34.061	32.811	0.460	1.379%	279.03万	0.00亿	0.000%
2026-05-15	31.461	33.351	34.061	31.231	1.550	4.874%	405.93万	0.00亿	0.000%
2026-05-14	32.571	31.801	32.761	31.711	-0.680	-2.094%	139.04万	0.00亿	0.000%
2026-05-13	31.691	32.481	32.731	31.161	0.870	2.752%	186.73万	0.00亿	0.000%
2026-05-12	33.021	31.611	33.021	31.571	-1.100	-3.363%	210.73万	0.00亿	0.000%
2026-05-11	33.071	32.711	33.231	32.381	-0.360	-1.089%	212.12万	0.00亿	0.000%
2026-05-08	32.881	33.071	33.251	32.501	0.190	0.578%	192.76万	0.00亿	0.000%
2026-05-07	32.581	32.881	32.961	31.981	0.840	2.622%	185.51万	0.00亿	0.000%
2026-05-06	32.441	32.041	32.741	31.931	-0.110	-0.342%	228.63万	0.00亿	0.000%
2026-04-30	32.311	32.151	32.441	31.851	-0.190	-0.587%	182.58万	0.00亿	0.000%
2026-04-29	32.771	32.341	32.771	31.581	-0.710	-2.148%	289.07万	0.00亿	0.000%
2026-04-28	33.961	33.051	34.291	32.731	-0.830	-2.450%	235.81万	0.00亿	0.000%
2026-04-27	33.811	33.881	34.151	33.091	0.230	0.683%	228.76万	0.00亿	0.000%
2026-04-24	34.501	33.651	34.601	33.181	-0.750	-2.180%	278.89万	0.00亿	0.000%
2026-04-23	35.801	34.401	35.801	34.191	-1.280	-3.587%	294.02万	0.00亿	0.000%
2026-04-22	35.031	35.681	35.821	35.001	0.300	0.848%	212.60万	0.00亿	0.000%
2026-04-21	35.681	35.381	36.131	35.211	-0.440	-1.228%	205.18万	0.00亿	0.000%
2026-04-20	36.361	35.821	36.501	35.531	-0.240	-0.666%	236.20万	0.00亿	0.000%
2026-04-17	35.031	36.061	36.351	34.901	0.920	2.618%	409.51万	0.00亿	0.000%
2026-04-16	33.221	35.141	35.761	32.931	1.870	5.621%	520.54万	0.00亿	0.000%
2026-04-15	34.121	33.271	34.421	33.211	-0.520	-1.539%	151.65万	0.00亿	0.000%
2026-04-14	34.681	33.791	34.881	33.511	-0.130	-0.383%	326.60万	0.00亿	0.000%
2026-04-13	31.271	33.921	34.251	31.211	2.350	7.444%	360.73万	0.00亿	0.000%
2026-04-10	31.241	31.571	32.061	31.081	0.650	2.102%	102.51万	0.00亿	0.000%
2026-04-09	30.971	30.921	31.361	30.751	-0.340	-1.088%	102.91万	0.00亿	0.000%
2026-04-08	30.261	31.261	31.281	30.241	1.630	5.501%	130.07万	0.00亿	0.000%
2026-04-07	29.001	29.631	30.051	29.001	0.000	0.000%	93.75万	0.00亿	0.000%
2026-04-03	29.651	29.161	29.981	28.991	0.000	0.000%	109.97万	0.00亿	0.000%
2026-04-02	30.361	29.511	30.391	29.371	0.000	0.000%	102.39万	0.00亿	0.000%
2026-04-01	29.951	30.351	30.481	29.951	0.000	0.000%	109.39万	0.00亿	0.000%