灿勤科技（688182）历史行情

以下为灿勤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	26.980	26.070	27.380	26.050	-0.840	-3.122%	368.94万	0.98亿	0.922%
2026-10-01	26.980	26.070	27.380	26.050	-0.840	-3.122%	368.94万	0.98亿	0.922%
2026-09-30	26.980	26.070	27.380	26.050	-0.840	-3.122%	368.94万	0.00亿	0.000%
2026-09-29	26.170	26.910	27.060	26.000	0.510	1.932%	418.31万	0.00亿	0.000%
2026-09-28	28.300	26.400	28.800	26.050	-2.270	-7.918%	580.07万	0.00亿	0.000%
2026-09-27	29.810	28.670	29.810	28.610	-0.950	-3.207%	376.43万	1.09亿	0.941%
2026-09-24	29.810	28.670	29.810	28.610	-0.950	-3.207%	376.43万	0.00亿	0.000%
2026-09-23	29.190	29.620	29.870	29.020	0.430	1.473%	359.79万	0.00亿	0.000%
2026-09-22	29.750	29.190	29.980	29.120	-0.230	-0.782%	382.59万	0.00亿	0.000%
2026-09-21	29.230	29.420	29.870	29.080	0.270	0.926%	404.93万	0.00亿	0.000%
2026-09-18	28.440	29.150	29.320	28.390	0.780	2.749%	468.75万	0.00亿	0.000%
2026-09-17	28.660	28.370	28.980	28.240	-0.070	-0.246%	436.46万	0.00亿	0.000%
2026-09-16	27.530	28.440	28.730	27.130	0.950	3.456%	464.07万	0.00亿	0.000%
2026-09-15	27.320	27.490	27.920	27.000	0.180	0.659%	357.34万	0.00亿	0.000%
2026-09-14	26.550	27.310	27.350	26.220	0.260	0.961%	378.85万	0.00亿	0.000%
2026-09-11	27.100	27.050	27.500	26.080	-0.280	-1.025%	521.49万	0.00亿	0.000%
2026-09-10	27.180	27.330	27.930	27.060	-0.190	-0.690%	381.50万	0.00亿	0.000%
2026-09-09	27.220	27.520	28.280	27.220	0.170	0.622%	444.57万	0.00亿	0.000%
2026-09-08	27.570	27.350	28.800	27.170	-0.160	-0.582%	556.15万	0.00亿	0.000%
2026-09-07	26.750	27.510	27.840	26.670	1.010	3.811%	556.13万	0.00亿	0.000%
2026-09-04	27.950	26.500	28.330	26.290	-1.280	-4.608%	497.55万	0.00亿	0.000%
2026-09-03	27.950	27.780	28.330	27.400	0.060	0.216%	339.40万	0.00亿	0.000%
2026-09-02	28.000	27.720	28.200	27.490	-0.480	-1.702%	324.79万	0.00亿	0.000%
2026-09-01	29.340	28.200	29.400	27.810	-1.020	-3.491%	485.84万	0.00亿	0.000%
2026-08-31	27.500	29.220	29.230	27.360	0.890	3.142%	469.71万	0.00亿	0.000%
2026-08-28	28.650	28.330	29.430	28.330	-0.600	-2.074%	365.16万	0.00亿	0.000%
2026-08-27	28.300	28.930	29.000	27.730	1.060	3.803%	444.11万	0.00亿	0.000%
2026-08-26	28.030	27.870	28.400	27.290	-0.130	-0.464%	371.96万	0.00亿	0.000%
2026-08-25	27.360	28.000	28.300	26.720	0.210	0.756%	497.77万	0.00亿	0.000%
2026-08-24	28.530	27.790	28.550	26.920	-0.410	-1.454%	622.32万	0.00亿	0.000%
2026-08-21	27.900	28.200	28.600	27.340	0.050	0.178%	624.40万	0.00亿	0.000%
2026-08-20	28.690	28.150	28.930	27.700	0.080	0.285%	713.26万	0.00亿	0.000%
2026-08-19	31.090	28.070	31.410	27.800	-3.330	-10.605%	1,104.25万	0.00亿	0.000%
2026-08-18	32.030	31.400	32.980	30.360	1.910	6.477%	1,540.38万	0.00亿	0.000%
2026-08-17	28.400	29.490	29.550	28.400	1.040	3.656%	758.50万	0.00亿	0.000%
2026-08-14	28.380	28.450	28.870	27.890	0.400	1.426%	527.23万	0.00亿	0.000%
2026-08-13	29.050	28.050	30.240	28.000	-1.050	-3.608%	949.75万	0.00亿	0.000%
2026-08-12	26.000	29.100	29.660	26.000	3.040	11.665%	1,170.82万	0.00亿	0.000%
2026-08-11	25.670	26.060	26.600	25.630	-0.140	-0.534%	532.28万	0.00亿	0.000%
2026-08-10	27.600	26.200	27.780	25.610	-1.490	-5.381%	858.76万	0.00亿	0.000%
2026-08-07	27.080	27.690	27.940	26.230	1.670	6.418%	1,002.93万	0.00亿	0.000%
2026-08-06	24.700	26.020	26.300	24.540	0.950	3.789%	670.02万	0.00亿	0.000%
2026-08-05	23.780	25.070	25.350	23.780	1.300	5.469%	555.84万	0.00亿	0.000%
2026-08-04	22.400	23.770	23.990	22.360	1.630	7.362%	681.30万	0.00亿	0.000%
2026-08-03	22.430	22.140	22.870	21.850	-0.500	-2.208%	598.49万	0.00亿	0.000%
2026-07-31	24.040	22.640	24.320	22.410	0.610	2.769%	907.56万	0.00亿	0.000%
2026-07-30	23.030	22.030	23.950	21.990	-1.900	-7.940%	667.99万	0.00亿	0.000%
2026-07-29	23.660	23.930	24.140	22.640	0.170	0.715%	634.58万	0.00亿	0.000%
2026-07-28	24.520	23.760	25.240	23.540	-1.380	-5.489%	475.69万	0.00亿	0.000%
2026-07-27	24.410	25.140	25.250	23.730	1.180	4.925%	582.63万	0.00亿	0.000%
2026-07-24	24.180	23.960	25.080	23.880	-0.650	-2.641%	581.69万	0.00亿	0.000%
2026-07-23	25.190	24.610	25.740	24.360	-0.500	-1.991%	572.17万	0.00亿	0.000%
2026-07-22	25.680	25.110	26.110	24.910	-0.770	-2.975%	864.08万	0.00亿	0.000%
2026-07-21	23.760	25.880	25.890	21.680	2.290	9.708%	1,230.39万	0.00亿	0.000%
2026-07-20	26.880	23.590	27.940	22.960	-1.830	-7.199%	1,124.89万	0.00亿	0.000%
2026-07-17	29.330	25.420	29.330	25.400	-3.430	-11.889%	932.07万	0.00亿	0.000%
2026-07-16	30.330	28.850	30.660	28.780	-1.860	-6.057%	832.83万	0.00亿	0.000%
2026-07-15	32.200	30.710	32.690	30.440	-1.370	-4.271%	636.41万	0.00亿	0.000%
2026-07-14	33.010	32.080	33.200	30.500	-0.920	-2.788%	927.45万	0.00亿	0.000%
2026-07-13	36.930	33.000	37.210	32.810	-4.310	-11.552%	1,072.88万	0.00亿	0.000%
2026-07-10	37.660	37.310	39.420	37.210	0.060	0.161%	931.54万	0.00亿	0.000%
2026-07-09	36.050	37.250	37.380	34.000	1.970	5.584%	809.03万	0.00亿	0.000%
2026-07-08	36.760	35.280	36.920	34.710	-1.250	-3.422%	711.65万	0.00亿	0.000%
2026-07-07	37.800	36.530	38.300	36.000	-1.570	-4.121%	621.28万	0.00亿	0.000%
2026-07-06	40.300	38.100	41.350	36.800	-2.040	-5.082%	890.06万	0.00亿	0.000%
2026-07-03	40.740	40.140	41.950	40.040	-1.130	-2.738%	787.28万	0.00亿	0.000%
2026-07-02	42.000	41.270	44.120	41.030	-1.870	-4.335%	845.81万	0.00亿	0.000%
2026-07-01	44.320	43.140	45.480	42.670	0.070	0.163%	825.86万	0.00亿	0.000%
2026-06-30	40.490	43.070	43.200	39.220	2.540	6.267%	794.50万	0.00亿	0.000%
2026-06-29	43.330	40.530	43.620	39.400	-2.570	-5.963%	1,167.46万	0.00亿	0.000%
2026-06-26	44.130	43.100	44.950	42.680	-1.270	-2.862%	758.64万	0.00亿	0.000%
2026-06-25	44.500	44.370	45.280	43.730	-0.068	-0.153%	730.15万	0.00亿	0.000%
2026-06-24	43.848	44.438	44.638	42.638	0.350	0.794%	866.82万	0.00亿	0.000%
2026-06-23	44.248	44.088	44.898	43.038	-0.280	-0.631%	983.71万	0.00亿	0.000%
2026-06-22	44.508	44.368	45.908	42.818	-0.170	-0.382%	1,390.12万	0.00亿	0.000%
2026-06-18	41.238	44.538	45.358	41.158	3.290	7.976%	1,235.12万	0.00亿	0.000%
2026-06-17	39.138	41.248	41.928	39.138	1.110	2.765%	1,284.86万	0.00亿	0.000%
2026-06-16	36.178	40.138	41.388	36.178	4.170	11.594%	1,798.17万	0.00亿	0.000%
2026-06-15	35.218	35.968	36.348	35.038	1.110	3.184%	848.97万	0.00亿	0.000%
2026-06-12	35.538	34.858	37.198	34.588	0.120	0.345%	1,258.19万	0.00亿	0.000%
2026-06-11	33.408	34.738	34.938	33.408	0.770	2.267%	770.95万	0.00亿	0.000%
2026-06-10	34.038	33.968	35.268	33.338	-0.140	-0.410%	706.89万	0.00亿	0.000%
2026-06-09	32.748	34.108	34.218	32.558	1.520	4.664%	756.96万	0.00亿	0.000%
2026-06-08	32.938	32.588	34.138	32.038	-2.500	-7.125%	896.96万	0.00亿	0.000%
2026-06-05	34.758	35.088	36.598	34.168	0.200	0.573%	1,092.58万	0.00亿	0.000%
2026-06-04	33.238	34.888	35.248	33.238	1.030	3.042%	924.86万	0.00亿	0.000%
2026-06-03	34.168	33.858	34.918	33.348	0.120	0.356%	840.38万	0.00亿	0.000%
2026-06-02	33.918	33.738	34.368	33.428	-0.090	-0.266%	739.52万	0.00亿	0.000%
2026-06-01	35.248	33.828	35.428	33.678	-1.110	-3.177%	944.84万	0.00亿	0.000%
2026-05-29	37.638	34.938	37.878	34.538	-2.100	-5.670%	952.40万	0.00亿	0.000%
2026-05-28	35.738	37.038	37.488	35.208	1.000	2.775%	896.55万	0.00亿	0.000%
2026-05-27	37.408	36.038	37.918	35.808	-1.070	-2.883%	1,074.00万	0.00亿	0.000%
2026-05-26	38.218	37.108	39.238	36.338	-0.860	-2.265%	1,330.07万	0.00亿	0.000%
2026-05-25	38.908	37.968	39.188	37.018	-1.220	-3.113%	1,466.26万	0.00亿	0.000%
2026-05-22	37.948	39.188	40.298	36.938	1.400	3.705%	1,628.41万	0.00亿	0.000%
2026-05-21	44.238	37.788	44.338	37.538	-7.100	-15.817%	3,002.26万	0.00亿	0.000%
2026-05-20	43.628	44.888	46.538	42.488	1.110	2.536%	3,033.15万	0.00亿	0.000%
2026-05-19	39.138	43.778	43.778	39.138	7.310	20.045%	1,251.10万	0.00亿	0.000%
2026-05-18	35.808	36.468	37.038	35.438	0.660	1.843%	783.12万	0.00亿	0.000%
2026-05-15	36.618	35.808	37.738	35.368	-0.630	-1.729%	958.56万	0.00亿	0.000%
2026-05-14	36.398	36.438	37.948	36.138	-0.280	-0.763%	1,152.66万	0.00亿	0.000%
2026-05-13	34.948	36.718	37.158	34.688	1.680	4.795%	1,063.96万	0.00亿	0.000%
2026-05-12	35.378	35.038	36.008	34.678	-0.450	-1.268%	1,153.38万	0.00亿	0.000%
2026-05-11	34.238	35.488	36.658	34.048	2.090	6.258%	1,662.99万	0.00亿	0.000%
2026-05-08	30.398	33.398	33.818	30.068	2.820	9.222%	1,558.71万	0.00亿	0.000%
2026-05-07	30.688	30.578	30.918	29.538	-0.100	-0.326%	1,026.85万	0.00亿	0.000%
2026-05-06	30.598	30.678	31.528	30.418	0.380	1.254%	958.15万	0.00亿	0.000%
2026-04-30	30.498	30.298	30.928	29.518	-1.680	-5.254%	1,061.81万	0.00亿	0.000%
2026-04-29	31.688	31.978	32.208	31.068	0.330	1.043%	579.73万	0.00亿	0.000%
2026-04-28	31.488	31.648	32.238	31.268	-0.170	-0.534%	529.16万	0.00亿	0.000%
2026-04-27	32.898	31.818	33.008	31.718	-0.500	-1.547%	805.37万	0.00亿	0.000%
2026-04-24	31.248	32.318	33.088	30.498	0.880	2.799%	879.30万	0.00亿	0.000%
2026-04-23	32.528	31.438	32.718	31.168	-1.100	-3.381%	611.71万	0.00亿	0.000%
2026-04-22	30.968	32.538	32.788	30.948	1.390	4.463%	804.86万	0.00亿	0.000%
2026-04-21	32.318	31.148	32.628	30.998	-1.500	-4.594%	823.52万	0.00亿	0.000%
2026-04-20	32.118	32.648	33.278	31.908	0.620	1.936%	789.94万	0.00亿	0.000%
2026-04-17	30.918	32.028	32.438	30.328	1.040	3.356%	839.22万	0.00亿	0.000%
2026-04-16	29.168	30.988	31.308	29.118	1.740	5.949%	851.15万	0.00亿	0.000%
2026-04-15	28.728	29.248	29.568	28.698	0.560	1.952%	474.71万	0.00亿	0.000%
2026-04-14	28.258	28.688	28.718	28.188	0.650	2.318%	373.07万	0.00亿	0.000%
2026-04-13	27.818	28.038	28.398	27.678	-0.060	-0.214%	328.79万	0.00亿	0.000%
2026-04-10	28.398	28.098	28.798	28.088	-0.150	-0.531%	356.98万	0.00亿	0.000%
2026-04-09	28.898	28.248	28.898	28.158	-0.390	-1.362%	414.15万	0.00亿	0.000%
2026-04-08	27.738	28.638	28.698	27.738	1.480	5.450%	415.71万	0.00亿	0.000%
2026-04-07	26.828	27.158	27.428	26.628	0.000	0.000%	376.61万	0.00亿	0.000%
2026-04-03	26.878	26.628	27.098	26.468	0.000	0.000%	249.08万	0.00亿	0.000%
2026-04-02	26.898	26.688	27.218	26.418	0.000	0.000%	303.31万	0.00亿	0.000%
2026-04-01	27.118	26.928	27.408	26.688	0.000	0.000%	379.60万	0.00亿	0.000%