震有科技（688418）历史行情

以下为震有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
2026-10-08	28.680	28.170	30.100	27.990	-0.680	-2.357%	332.01万	0.96亿	1.724%
2026-10-07	30.100	28.850	30.280	28.750	-1.010	-3.382%	284.43万	0.84亿	1.477%
2026-10-06	30.100	28.850	30.280	28.750	-1.010	-3.382%	284.43万	0.84亿	1.477%
2026-10-05	30.100	28.850	30.280	28.750	-1.010	-3.382%	284.43万	0.84亿	1.477%
2026-10-02	30.100	28.850	30.280	28.750	-1.010	-3.382%	284.43万	0.84亿	1.477%
2026-10-01	30.100	28.850	30.280	28.750	-1.010	-3.382%	284.43万	0.84亿	1.477%
2026-09-30	30.100	28.850	30.280	28.750	-1.010	-3.382%	284.43万	0.00亿	0.000%
2026-09-29	30.000	29.860	30.310	29.650	-0.330	-1.093%	216.13万	0.00亿	0.000%
2026-09-28	32.170	30.190	32.170	29.770	-1.810	-5.656%	347.06万	0.00亿	0.000%
2026-09-27	32.530	32.000	33.180	31.740	-0.260	-0.806%	252.09万	0.81亿	1.309%
2026-09-24	32.530	32.000	33.180	31.740	-0.260	-0.806%	252.09万	0.00亿	0.000%
2026-09-23	32.090	32.260	32.600	31.700	0.280	0.876%	213.29万	0.00亿	0.000%
2026-09-22	32.170	31.980	32.840	31.830	-0.210	-0.652%	222.97万	0.00亿	0.000%
2026-09-21	33.100	32.190	33.400	32.020	-0.600	-1.830%	258.78万	0.00亿	0.000%
2026-09-18	31.750	32.790	32.880	31.750	1.120	3.536%	304.86万	0.00亿	0.000%
2026-09-17	32.030	31.670	32.750	31.520	-0.520	-1.615%	221.68万	0.00亿	0.000%
2026-09-16	31.070	32.190	32.680	31.000	1.290	4.175%	353.71万	0.00亿	0.000%
2026-09-15	31.260	30.900	31.480	30.630	-0.320	-1.025%	159.74万	0.00亿	0.000%
2026-09-14	30.660	31.220	31.400	30.170	0.290	0.938%	200.92万	0.00亿	0.000%
2026-09-11	31.000	30.930	31.360	29.860	-0.550	-1.747%	297.60万	0.00亿	0.000%
2026-09-10	31.900	31.480	32.120	31.400	-0.640	-1.993%	224.02万	0.00亿	0.000%
2026-09-09	32.550	32.120	33.210	31.840	-0.280	-0.864%	321.92万	0.00亿	0.000%
2026-09-08	32.600	32.400	33.270	32.240	-0.260	-0.796%	254.54万	0.00亿	0.000%
2026-09-07	32.000	32.660	32.950	31.550	1.210	3.847%	339.23万	0.00亿	0.000%
2026-09-04	32.290	31.450	32.890	31.350	-0.710	-2.208%	283.20万	0.00亿	0.000%
2026-09-03	32.290	32.160	32.780	31.690	-0.110	-0.341%	170.78万	0.00亿	0.000%
2026-09-02	31.530	32.270	32.590	31.500	-0.040	-0.124%	203.14万	0.00亿	0.000%
2026-09-01	33.340	32.310	33.360	32.020	-1.000	-3.002%	236.14万	0.00亿	0.000%
2026-08-31	31.500	33.310	33.680	31.350	1.460	4.584%	375.56万	0.00亿	0.000%
2026-08-28	32.400	31.850	32.940	31.850	-0.550	-1.698%	277.80万	0.00亿	0.000%
2026-08-27	32.230	32.400	32.850	31.500	0.480	1.504%	297.97万	0.00亿	0.000%
2026-08-26	32.480	31.920	32.800	31.320	-0.320	-0.993%	271.50万	0.00亿	0.000%
2026-08-25	32.000	32.240	32.500	30.700	0.120	0.374%	353.57万	0.00亿	0.000%
2026-08-24	32.900	32.120	32.900	31.300	-0.690	-2.103%	395.73万	0.00亿	0.000%
2026-08-21	32.430	32.810	33.100	31.960	0.200	0.613%	247.40万	0.00亿	0.000%
2026-08-20	33.000	32.610	33.610	32.200	-0.350	-1.062%	449.22万	0.00亿	0.000%
2026-08-19	38.380	32.960	38.900	32.710	-4.390	-11.754%	942.96万	0.00亿	0.000%
2026-08-18	36.820	37.350	37.810	36.450	0.490	1.329%	409.23万	0.00亿	0.000%
2026-08-17	37.500	36.860	37.500	36.020	0.020	0.054%	472.39万	0.00亿	0.000%
2026-08-14	36.910	36.840	37.640	35.760	0.120	0.327%	397.95万	0.00亿	0.000%
2026-08-13	38.280	36.720	38.890	36.660	-1.590	-4.150%	319.62万	0.00亿	0.000%
2026-08-12	38.400	38.310	39.000	37.420	0.240	0.630%	441.32万	0.00亿	0.000%
2026-08-11	35.200	38.070	38.640	34.890	1.690	4.645%	698.71万	0.00亿	0.000%
2026-08-10	37.770	36.380	37.800	35.070	-1.360	-3.604%	671.66万	0.00亿	0.000%
2026-08-07	37.000	37.740	37.850	36.370	0.760	2.055%	312.99万	0.00亿	0.000%
2026-08-06	36.300	36.980	38.060	35.860	0.500	1.371%	401.11万	0.00亿	0.000%
2026-08-05	35.400	36.480	36.850	35.000	1.050	2.964%	502.46万	0.00亿	0.000%
2026-08-04	32.000	35.430	36.000	31.710	3.850	12.191%	611.27万	0.00亿	0.000%
2026-08-03	31.010	31.580	32.510	30.860	0.480	1.543%	478.14万	0.00亿	0.000%
2026-07-31	30.630	31.100	32.060	30.630	1.660	5.639%	569.00万	0.00亿	0.000%
2026-07-30	34.010	29.440	34.010	29.440	-4.300	-12.745%	512.19万	0.00亿	0.000%
2026-07-29	34.280	33.740	34.690	32.900	-0.570	-1.661%	301.74万	0.00亿	0.000%
2026-07-28	35.980	34.310	36.750	34.220	-0.990	-2.805%	386.65万	0.00亿	0.000%
2026-07-27	34.200	35.300	36.000	33.780	0.760	2.200%	404.58万	0.00亿	0.000%
2026-07-24	32.110	34.540	34.770	31.750	1.940	5.951%	546.14万	0.00亿	0.000%
2026-07-23	32.340	32.600	33.010	31.900	0.430	1.337%	332.65万	0.00亿	0.000%
2026-07-22	33.360	32.170	33.800	32.060	-1.450	-4.313%	415.64万	0.00亿	0.000%
2026-07-21	31.170	33.620	33.880	27.350	2.520	8.103%	847.29万	0.00亿	0.000%
2026-07-20	33.270	31.100	34.340	30.200	-1.730	-5.270%	652.05万	0.00亿	0.000%
2026-07-17	36.390	32.830	37.360	32.490	-3.870	-10.545%	588.13万	0.00亿	0.000%
2026-07-16	39.250	36.700	39.700	36.560	-3.260	-8.158%	453.89万	0.00亿	0.000%
2026-07-15	41.400	39.960	41.410	39.200	-0.530	-1.309%	288.06万	0.00亿	0.000%
2026-07-14	42.230	40.490	42.890	39.270	-2.400	-5.596%	608.63万	0.00亿	0.000%
2026-07-13	48.410	42.890	48.410	42.530	-6.110	-12.469%	726.23万	0.00亿	0.000%
2026-07-10	46.900	49.000	51.930	45.870	2.090	4.455%	933.99万	0.00亿	0.000%
2026-07-09	45.060	46.910	47.190	43.650	1.840	4.083%	405.91万	0.00亿	0.000%
2026-07-08	46.910	45.070	47.390	44.580	-1.710	-3.655%	470.78万	0.00亿	0.000%
2026-07-07	51.710	46.780	51.710	46.730	-5.360	-10.280%	713.72万	0.00亿	0.000%
2026-07-06	53.700	52.140	55.860	51.000	0.040	0.077%	1,059.28万	0.00亿	0.000%
2026-07-03	49.900	52.100	52.680	49.710	2.200	4.409%	912.55万	0.00亿	0.000%
2026-07-02	50.000	49.900	52.180	47.630	0.560	1.135%	983.17万	0.00亿	0.000%
2026-07-01	48.000	49.340	50.210	47.190	1.260	2.621%	769.94万	0.00亿	0.000%
2026-06-30	45.600	48.080	48.300	45.110	2.880	6.372%	879.87万	0.00亿	0.000%
2026-06-29	45.500	45.200	46.330	43.910	0.400	0.893%	609.30万	0.00亿	0.000%
2026-06-26	43.890	44.800	46.870	42.880	0.460	1.037%	628.46万	0.00亿	0.000%
2026-06-25	46.640	44.340	47.750	43.800	-2.160	-4.645%	605.17万	0.00亿	0.000%
2026-06-24	46.500	46.500	46.620	44.200	0.500	1.087%	518.71万	0.00亿	0.000%
2026-06-23	42.800	46.000	47.300	42.400	2.340	5.360%	794.85万	0.00亿	0.000%
2026-06-22	46.640	43.660	48.000	42.780	-2.480	-5.375%	594.67万	0.00亿	0.000%
2026-06-18	45.270	46.140	47.600	45.120	0.420	0.919%	460.13万	0.00亿	0.000%
2026-06-17	46.250	45.720	47.000	45.320	-0.280	-0.609%	406.47万	0.00亿	0.000%
2026-06-16	45.000	46.000	46.590	43.800	1.580	3.557%	561.56万	0.00亿	0.000%
2026-06-15	44.000	44.420	45.400	43.400	0.710	1.624%	441.55万	0.00亿	0.000%
2026-06-12	42.010	43.710	44.600	41.660	2.440	5.912%	605.88万	0.00亿	0.000%
2026-06-11	42.310	41.270	42.590	40.760	-1.200	-2.826%	540.24万	0.00亿	0.000%
2026-06-10	43.580	42.470	43.980	41.330	-1.220	-2.792%	487.84万	0.00亿	0.000%
2026-06-09	43.500	43.690	43.980	41.660	0.710	1.652%	549.61万	0.00亿	0.000%
2026-06-08	44.980	42.980	46.190	42.030	-3.580	-7.689%	640.27万	0.00亿	0.000%
2026-06-05	45.630	46.560	47.800	44.530	1.420	3.146%	617.47万	0.00亿	0.000%
2026-06-04	45.630	45.140	46.670	44.800	-0.810	-1.763%	345.31万	0.00亿	0.000%
2026-06-03	44.810	45.950	47.900	43.830	1.550	3.491%	577.87万	0.00亿	0.000%
2026-06-02	45.450	44.400	46.710	44.000	-1.500	-3.268%	531.03万	0.00亿	0.000%
2026-06-01	48.150	45.900	48.660	45.870	-1.600	-3.368%	514.84万	0.00亿	0.000%
2026-05-29	53.000	47.500	53.880	47.380	-5.450	-10.293%	1,093.45万	0.00亿	0.000%
2026-05-28	49.430	52.950	53.650	48.960	3.430	6.926%	944.32万	0.00亿	0.000%
2026-05-27	52.100	49.520	52.600	49.180	-2.100	-4.068%	687.10万	0.00亿	0.000%
2026-05-26	51.370	51.620	52.050	48.700	-0.260	-0.501%	752.60万	0.00亿	0.000%
2026-05-25	50.890	51.880	52.300	48.480	1.990	3.989%	660.17万	0.00亿	0.000%
2026-05-22	50.330	49.890	51.450	49.030	1.090	2.234%	559.78万	0.00亿	0.000%
2026-05-21	51.000	48.800	53.500	48.590	-2.310	-4.520%	845.95万	0.00亿	0.000%
2026-05-20	50.450	51.110	51.580	49.300	0.920	1.833%	614.64万	0.00亿	0.000%
2026-05-19	50.260	50.190	51.000	48.650	-0.230	-0.456%	506.05万	0.00亿	0.000%
2026-05-18	50.240	50.420	51.820	49.250	0.290	0.578%	677.22万	0.00亿	0.000%
2026-05-15	52.580	50.130	53.000	49.330	-2.440	-4.641%	887.89万	0.00亿	0.000%
2026-05-14	52.750	52.570	53.970	51.880	-0.190	-0.360%	855.29万	0.00亿	0.000%
2026-05-13	52.140	52.760	53.300	51.580	0.100	0.190%	711.85万	0.00亿	0.000%
2026-05-12	53.200	52.660	53.800	51.700	-0.950	-1.772%	795.73万	0.00亿	0.000%
2026-05-11	53.800	53.610	54.690	52.330	-0.590	-1.089%	1,034.02万	0.00亿	0.000%
2026-05-08	50.200	54.200	54.480	50.170	3.390	6.672%	1,270.83万	0.00亿	0.000%
2026-05-07	48.820	50.810	52.120	48.700	2.140	4.397%	956.97万	0.00亿	0.000%
2026-05-06	47.300	48.670	50.510	47.300	1.640	3.487%	1,110.19万	0.00亿	0.000%
2026-04-30	42.010	47.030	47.890	42.000	4.580	10.789%	1,425.25万	0.00亿	0.000%
2026-04-29	41.470	42.450	43.200	41.100	0.640	1.531%	565.59万	0.00亿	0.000%
2026-04-28	44.680	41.810	44.850	41.670	-2.870	-6.423%	841.28万	0.00亿	0.000%
2026-04-27	44.730	44.680	45.210	43.500	-0.270	-0.601%	603.11万	0.00亿	0.000%
2026-04-24	46.450	44.950	46.450	43.460	-1.740	-3.727%	1,143.50万	0.00亿	0.000%
2026-04-23	50.400	46.690	50.400	46.600	-4.150	-8.163%	1,313.64万	0.00亿	0.000%
2026-04-22	50.060	50.840	51.800	49.510	-0.160	-0.314%	1,062.48万	0.00亿	0.000%
2026-04-21	49.030	51.000	51.150	48.780	1.550	3.134%	1,031.15万	0.00亿	0.000%
2026-04-20	48.390	49.450	49.880	47.720	1.780	3.734%	1,253.79万	0.00亿	0.000%
2026-04-17	47.010	47.670	48.250	47.000	0.070	0.147%	781.35万	0.00亿	0.000%
2026-04-16	47.480	47.600	47.900	46.200	0.400	0.847%	849.06万	0.00亿	0.000%
2026-04-15	48.650	47.200	49.500	46.880	-0.600	-1.255%	1,286.75万	0.00亿	0.000%
2026-04-14	43.000	47.800	48.660	42.400	5.090	11.918%	1,654.44万	0.00亿	0.000%
2026-04-13	41.000	42.710	43.590	40.630	1.830	4.477%	893.44万	0.00亿	0.000%
2026-04-10	42.600	40.880	42.990	40.860	0.000	0.000%	545.73万	0.00亿	0.000%
2026-04-09	41.930	41.890	42.580	40.950	0.000	0.000%	481.13万	0.00亿	0.000%
2026-04-08	40.260	42.080	42.160	40.200	0.000	0.000%	765.63万	0.00亿	0.000%
2026-04-07	39.880	39.100	39.880	38.820	0.000	0.000%	288.28万	0.00亿	0.000%
2026-04-03	39.990	39.400	40.790	39.000	0.000	0.000%	394.49万	0.00亿	0.000%
2026-04-02	40.820	39.670	41.270	39.400	0.000	0.000%	441.89万	0.00亿	0.000%
2026-04-01	42.200	41.080	42.500	40.680	0.000	0.000%	511.66万	0.00亿	0.000%