钜泉科技（688391）历史行情

以下为钜泉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	26.790	26.160	26.850	25.870	-0.290	-1.096%	103.95万	0.27亿	0.899%
2026-10-06	26.790	26.160	26.850	25.870	-0.290	-1.096%	103.95万	0.27亿	0.899%
2026-10-05	26.790	26.160	26.850	25.870	-0.290	-1.096%	103.95万	0.27亿	0.899%
2026-10-02	26.790	26.160	26.850	25.870	-0.290	-1.096%	103.95万	0.27亿	0.899%
2026-10-01	26.790	26.160	26.850	25.870	-0.290	-1.096%	103.95万	0.27亿	0.899%
2026-09-30	26.790	26.160	26.850	25.870	-0.290	-1.096%	103.95万	0.00亿	0.000%
2026-09-29	26.350	26.450	26.620	26.030	0.030	0.114%	72.28万	0.00亿	0.000%
2026-09-28	27.020	26.420	27.060	26.000	-0.600	-2.221%	149.59万	0.00亿	0.000%
2026-09-27	27.030	27.020	27.500	26.740	-0.320	-1.170%	112.34万	0.30亿	0.972%
2026-09-24	27.030	27.020	27.500	26.740	-0.320	-1.170%	112.34万	0.00亿	0.000%
2026-09-23	26.890	27.340	27.430	26.760	0.570	2.129%	155.94万	0.00亿	0.000%
2026-09-22	26.860	26.770	27.110	26.640	0.320	1.210%	129.57万	0.00亿	0.000%
2026-09-21	26.550	26.450	26.590	26.270	0.110	0.418%	116.33万	0.00亿	0.000%
2026-09-18	25.860	26.340	26.450	25.860	0.710	2.770%	129.51万	0.00亿	0.000%
2026-09-17	25.650	25.630	25.870	25.370	-0.040	-0.156%	89.94万	0.00亿	0.000%
2026-09-16	24.810	25.670	25.780	24.800	0.740	2.968%	106.04万	0.00亿	0.000%
2026-09-15	25.150	24.930	25.390	24.840	-0.490	-1.928%	70.65万	0.00亿	0.000%
2026-09-14	24.550	25.420	25.500	24.410	0.830	3.375%	108.30万	0.00亿	0.000%
2026-09-11	24.800	24.590	24.990	24.250	-0.460	-1.836%	89.30万	0.00亿	0.000%
2026-09-10	25.520	25.050	25.740	25.030	-0.650	-2.529%	68.16万	0.00亿	0.000%
2026-09-09	26.390	25.700	26.390	25.630	-0.370	-1.419%	86.64万	0.00亿	0.000%
2026-09-08	25.920	26.070	26.080	25.720	0.150	0.579%	105.88万	0.00亿	0.000%
2026-09-07	25.960	25.920	26.100	25.410	0.220	0.856%	124.12万	0.00亿	0.000%
2026-09-04	25.740	25.700	26.390	25.510	0.030	0.117%	137.38万	0.00亿	0.000%
2026-09-03	26.200	25.670	26.410	25.610	-0.390	-1.497%	78.91万	0.00亿	0.000%
2026-09-02	26.010	26.060	26.270	25.720	-0.130	-0.496%	116.98万	0.00亿	0.000%
2026-09-01	26.410	26.190	26.480	25.810	-0.310	-1.170%	141.20万	0.00亿	0.000%
2026-08-31	25.910	26.500	26.670	25.630	0.270	1.029%	186.45万	0.00亿	0.000%
2026-08-28	25.770	26.230	26.540	25.620	0.460	1.785%	135.90万	0.00亿	0.000%
2026-08-27	25.200	25.770	25.790	25.200	0.570	2.262%	103.73万	0.00亿	0.000%
2026-08-26	25.390	25.200	25.550	24.970	-0.190	-0.748%	81.12万	0.00亿	0.000%
2026-08-25	24.940	25.390	25.480	24.380	0.430	1.723%	96.68万	0.00亿	0.000%
2026-08-24	25.670	24.960	25.670	24.520	-0.710	-2.766%	126.89万	0.00亿	0.000%
2026-08-21	25.530	25.670	25.800	25.030	0.180	0.706%	101.32万	0.00亿	0.000%
2026-08-20	25.020	25.490	25.790	24.920	0.590	2.369%	126.31万	0.00亿	0.000%
2026-08-19	26.000	24.900	26.100	24.720	-1.420	-5.395%	164.78万	0.00亿	0.000%
2026-08-18	26.590	26.320	26.870	26.010	-0.400	-1.497%	132.45万	0.00亿	0.000%
2026-08-17	25.720	26.720	26.790	25.720	0.870	3.366%	165.25万	0.00亿	0.000%
2026-08-14	25.490	25.850	25.990	25.400	0.300	1.174%	95.46万	0.00亿	0.000%
2026-08-13	26.130	25.550	26.290	25.520	-0.450	-1.731%	118.49万	0.00亿	0.000%
2026-08-12	26.030	26.000	26.250	25.810	0.050	0.193%	108.22万	0.00亿	0.000%
2026-08-11	26.110	25.950	26.270	25.590	-0.070	-0.269%	84.21万	0.00亿	0.000%
2026-08-10	25.950	26.020	26.050	25.530	0.180	0.697%	107.75万	0.00亿	0.000%
2026-08-07	25.490	25.840	25.900	25.090	0.370	1.453%	160.23万	0.00亿	0.000%
2026-08-06	25.260	25.470	25.870	25.070	0.020	0.079%	163.76万	0.00亿	0.000%
2026-08-05	25.250	25.450	25.650	25.060	0.270	1.072%	192.53万	0.00亿	0.000%
2026-08-04	24.690	25.180	25.400	24.400	0.800	3.281%	189.03万	0.00亿	0.000%
2026-08-03	24.150	24.380	24.520	23.900	0.070	0.288%	131.50万	0.00亿	0.000%
2026-07-31	24.130	24.310	25.000	24.120	0.870	3.712%	213.83万	0.00亿	0.000%
2026-07-30	23.800	23.440	23.930	23.170	-0.560	-2.333%	140.33万	0.00亿	0.000%
2026-07-29	23.500	24.000	24.080	23.250	0.510	2.171%	133.07万	0.00亿	0.000%
2026-07-28	23.300	23.490	23.990	23.300	-0.330	-1.385%	121.88万	0.00亿	0.000%
2026-07-27	23.260	23.820	23.820	22.600	0.500	2.144%	140.94万	0.00亿	0.000%
2026-07-24	23.500	23.320	23.780	23.100	-0.230	-0.977%	125.43万	0.00亿	0.000%
2026-07-23	23.860	23.550	24.000	23.100	-0.290	-1.216%	154.64万	0.00亿	0.000%
2026-07-22	24.210	23.840	25.070	23.740	-0.560	-2.295%	212.51万	0.00亿	0.000%
2026-07-21	24.010	24.400	24.440	22.500	0.990	4.229%	259.31万	0.00亿	0.000%
2026-07-20	25.300	23.410	25.940	23.020	-1.610	-6.435%	274.54万	0.00亿	0.000%
2026-07-17	27.830	25.020	27.990	25.000	-2.950	-10.547%	356.87万	0.00亿	0.000%
2026-07-16	29.980	27.970	30.170	27.800	-1.870	-6.267%	299.14万	0.00亿	0.000%
2026-07-15	30.700	29.840	31.400	29.340	-0.910	-2.959%	222.66万	0.00亿	0.000%
2026-07-14	31.390	30.750	32.080	29.220	-1.030	-3.241%	293.21万	0.00亿	0.000%
2026-07-13	33.900	31.780	34.380	31.450	-2.510	-7.320%	273.48万	0.00亿	0.000%
2026-07-10	34.610	34.290	36.490	34.220	-0.700	-2.001%	381.76万	0.00亿	0.000%
2026-07-09	34.070	34.990	35.100	32.750	1.210	3.582%	318.05万	0.00亿	0.000%
2026-07-08	34.600	33.780	34.780	32.310	-0.740	-2.144%	238.02万	0.00亿	0.000%
2026-07-07	34.800	34.520	35.550	33.560	-0.430	-1.230%	308.71万	0.00亿	0.000%
2026-07-06	34.270	34.950	35.600	32.800	0.740	2.163%	366.75万	0.00亿	0.000%
2026-07-03	35.700	34.210	36.180	34.050	-1.790	-4.972%	334.18万	0.00亿	0.000%
2026-07-02	34.970	36.000	37.290	34.200	0.430	1.209%	459.15万	0.00亿	0.000%
2026-07-01	35.300	35.570	37.200	35.100	-0.300	-0.836%	429.22万	0.00亿	0.000%
2026-06-30	32.990	35.870	36.230	32.500	2.590	7.782%	383.98万	0.00亿	0.000%
2026-06-29	33.750	33.280	34.500	31.020	-0.460	-1.363%	323.72万	0.00亿	0.000%
2026-06-26	34.450	33.740	34.890	33.500	-0.780	-2.260%	236.64万	0.00亿	0.000%
2026-06-25	34.840	34.520	35.140	34.040	-0.190	-0.547%	246.67万	0.00亿	0.000%
2026-06-24	33.620	34.710	35.160	33.290	0.640	1.878%	276.47万	0.00亿	0.000%
2026-06-23	32.600	34.070	34.970	32.300	1.120	3.399%	325.11万	0.00亿	0.000%
2026-06-22	33.240	32.950	33.770	31.630	-0.130	-0.393%	259.70万	0.00亿	0.000%
2026-06-18	33.010	33.080	33.260	32.600	-0.110	-0.331%	184.99万	0.00亿	0.000%
2026-06-17	31.950	33.190	33.260	31.760	1.060	3.299%	222.95万	0.00亿	0.000%
2026-06-16	31.390	32.130	32.610	30.880	0.760	2.423%	191.46万	0.00亿	0.000%
2026-06-15	29.200	31.370	31.490	29.200	2.180	7.468%	251.99万	0.00亿	0.000%
2026-06-12	29.700	29.190	30.680	29.090	-0.040	-0.137%	169.96万	0.00亿	0.000%
2026-06-11	29.010	29.230	29.520	28.410	-0.290	-0.982%	117.37万	0.00亿	0.000%
2026-06-10	29.400	29.520	30.590	28.800	-0.100	-0.338%	162.35万	0.00亿	0.000%
2026-06-09	28.700	29.620	29.780	28.430	0.960	3.350%	158.08万	0.00亿	0.000%
2026-06-08	28.930	28.660	30.200	28.330	-1.700	-5.599%	205.69万	0.00亿	0.000%
2026-06-05	29.940	30.360	31.390	28.370	0.410	1.369%	277.70万	0.00亿	0.000%
2026-06-04	30.100	29.950	30.640	29.830	-0.430	-1.415%	130.56万	0.00亿	0.000%
2026-06-03	29.760	30.380	30.920	29.760	0.450	1.504%	198.72万	0.00亿	0.000%
2026-06-02	30.460	29.930	30.900	29.530	-0.670	-2.190%	223.31万	0.00亿	0.000%
2026-06-01	30.960	30.600	31.090	29.920	-0.320	-1.035%	275.26万	0.00亿	0.000%
2026-05-29	34.430	30.920	34.430	30.610	-3.230	-9.458%	428.69万	0.00亿	0.000%
2026-05-28	33.130	34.150	34.430	32.760	0.830	2.491%	315.32万	0.00亿	0.000%
2026-05-27	33.530	33.320	34.380	33.070	-0.330	-0.981%	250.13万	0.00亿	0.000%
2026-05-26	34.300	33.650	34.300	32.800	-0.720	-2.095%	320.34万	0.00亿	0.000%
2026-05-25	33.320	34.370	34.450	32.850	1.380	4.183%	374.56万	0.00亿	0.000%
2026-05-22	32.170	32.990	33.230	31.980	0.890	2.773%	229.16万	0.00亿	0.000%
2026-05-21	34.350	32.100	34.600	31.700	-1.960	-5.755%	372.83万	0.00亿	0.000%
2026-05-20	33.680	34.060	34.340	33.220	0.290	0.859%	278.02万	0.00亿	0.000%
2026-05-19	32.700	33.770	33.830	32.240	0.740	2.240%	248.89万	0.00亿	0.000%
2026-05-18	32.570	33.030	33.480	32.300	0.460	1.412%	212.62万	0.00亿	0.000%
2026-05-15	32.900	32.570	33.440	32.220	-0.430	-1.303%	215.31万	0.00亿	0.000%
2026-05-14	33.070	33.000	33.700	32.820	0.180	0.548%	263.09万	0.00亿	0.000%
2026-05-13	32.360	32.820	33.350	31.920	0.460	1.422%	188.12万	0.00亿	0.000%
2026-05-12	32.690	32.360	32.700	31.900	-0.330	-1.009%	184.83万	0.00亿	0.000%
2026-05-11	32.860	32.690	33.080	32.420	0.150	0.461%	201.52万	0.00亿	0.000%
2026-05-08	31.950	32.540	32.740	31.780	0.420	1.308%	224.20万	0.00亿	0.000%
2026-05-07	31.500	32.120	32.490	31.310	0.600	1.904%	220.94万	0.00亿	0.000%
2026-05-06	30.970	31.520	31.880	30.970	0.690	2.238%	232.29万	0.00亿	0.000%
2026-04-30	30.330	30.830	30.980	30.030	0.650	2.154%	158.08万	0.00亿	0.000%
2026-04-29	29.830	30.180	30.420	29.530	0.350	1.173%	113.20万	0.00亿	0.000%
2026-04-28	30.610	29.830	30.890	29.790	-0.970	-3.149%	142.56万	0.00亿	0.000%
2026-04-27	30.380	30.800	30.920	30.040	0.710	2.360%	167.40万	0.00亿	0.000%
2026-04-24	29.300	30.090	30.440	29.240	0.780	2.661%	132.94万	0.00亿	0.000%
2026-04-23	29.790	29.310	30.160	29.110	-0.650	-2.170%	103.68万	0.00亿	0.000%
2026-04-22	29.340	29.960	30.050	29.250	0.360	1.216%	96.42万	0.00亿	0.000%
2026-04-21	29.900	29.600	30.280	29.000	-0.520	-1.726%	118.42万	0.00亿	0.000%
2026-04-20	30.500	30.120	30.650	30.040	-0.430	-1.408%	110.13万	0.00亿	0.000%
2026-04-17	30.690	30.550	30.690	30.160	-0.010	-0.033%	75.82万	0.00亿	0.000%
2026-04-16	30.390	30.560	30.640	29.760	0.320	1.058%	79.80万	0.00亿	0.000%
2026-04-15	30.680	30.240	30.680	30.130	0.020	0.066%	75.67万	0.00亿	0.000%
2026-04-14	31.010	30.220	31.100	29.900	0.190	0.633%	64.78万	0.00亿	0.000%
2026-04-13	30.250	30.030	30.450	29.710	-0.220	-0.727%	66.47万	0.00亿	0.000%
2026-04-10	29.870	30.250	30.790	29.870	0.000	0.000%	94.54万	0.00亿	0.000%
2026-04-09	30.060	29.740	30.220	29.730	0.000	0.000%	84.69万	0.00亿	0.000%
2026-04-08	28.920	30.070	30.150	28.920	0.000	0.000%	111.64万	0.00亿	0.000%
2026-04-07	28.490	28.480	28.770	28.140	0.000	0.000%	131.62万	0.00亿	0.000%
2026-04-03	28.880	28.710	29.200	28.450	0.000	0.000%	111.60万	0.00亿	0.000%
2026-04-02	28.980	28.890	29.370	28.500	0.000	0.000%	87.77万	0.00亿	0.000%
2026-04-01	28.980	29.190	29.260	28.750	0.000	0.000%	92.61万	0.00亿	0.000%