誉辰智能（688638）历史行情

以下为誉辰智能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	35.500	34.710	35.840	34.530	-0.620	-1.755%	68.34万	0.24亿	2.583%
2026-10-06	35.500	34.710	35.840	34.530	-0.620	-1.755%	68.34万	0.24亿	2.583%
2026-10-05	35.500	34.710	35.840	34.530	-0.620	-1.755%	68.34万	0.24亿	2.583%
2026-10-02	35.500	34.710	35.840	34.530	-0.620	-1.755%	68.34万	0.24亿	2.583%
2026-10-01	35.500	34.710	35.840	34.530	-0.620	-1.755%	68.34万	0.24亿	2.583%
2026-09-30	35.500	34.710	35.840	34.530	-0.620	-1.755%	68.34万	0.00亿	0.000%
2026-09-29	34.350	35.330	35.390	34.270	0.720	2.080%	50.26万	0.00亿	0.000%
2026-09-28	35.100	34.610	35.150	33.700	-0.080	-0.231%	63.68万	0.00亿	0.000%
2026-09-27	34.340	34.690	34.850	33.900	0.470	1.373%	50.69万	0.18亿	1.916%
2026-09-24	34.340	34.690	34.850	33.900	0.470	1.373%	50.69万	0.00亿	0.000%
2026-09-23	33.770	34.220	34.380	33.300	0.500	1.483%	47.42万	0.00亿	0.000%
2026-09-22	33.000	33.720	34.190	33.000	0.720	2.182%	54.31万	0.00亿	0.000%
2026-09-21	32.650	33.000	33.210	32.480	0.530	1.632%	40.58万	0.00亿	0.000%
2026-09-18	32.240	32.470	32.980	32.160	0.490	1.532%	42.31万	0.00亿	0.000%
2026-09-17	31.910	31.980	31.990	30.860	0.230	0.724%	48.58万	0.00亿	0.000%
2026-09-16	30.980	31.750	31.840	30.600	0.610	1.959%	51.66万	0.00亿	0.000%
2026-09-15	32.390	31.140	32.880	30.060	-0.760	-2.382%	46.98万	0.00亿	0.000%
2026-09-14	30.580	31.900	32.250	30.440	1.010	3.270%	72.72万	0.00亿	0.000%
2026-09-11	32.100	30.890	32.100	30.230	-1.020	-3.196%	80.48万	0.00亿	0.000%
2026-09-10	32.390	31.910	32.440	31.770	-0.480	-1.482%	45.71万	0.00亿	0.000%
2026-09-09	32.800	32.390	32.860	32.200	-0.410	-1.250%	44.14万	0.00亿	0.000%
2026-09-08	33.400	32.800	33.400	32.620	-0.300	-0.906%	39.96万	0.00亿	0.000%
2026-09-07	32.820	33.100	33.980	32.820	0.350	1.069%	52.24万	0.00亿	0.000%
2026-09-04	33.760	32.750	34.100	32.690	-0.570	-1.711%	42.35万	0.00亿	0.000%
2026-09-03	33.800	33.320	34.770	32.830	-0.310	-0.922%	56.10万	0.00亿	0.000%
2026-09-02	33.800	33.630	34.140	33.330	-0.480	-1.407%	37.74万	0.00亿	0.000%
2026-09-01	33.770	34.110	34.420	33.460	0.180	0.531%	44.82万	0.00亿	0.000%
2026-08-31	30.490	33.930	34.160	30.490	0.240	0.712%	62.05万	0.00亿	0.000%
2026-08-28	33.220	33.690	35.300	33.220	0.130	0.387%	34.26万	0.00亿	0.000%
2026-08-27	32.580	33.560	33.860	32.580	0.650	1.975%	58.75万	0.00亿	0.000%
2026-08-26	34.010	32.910	34.220	32.200	-1.430	-4.164%	96.60万	0.00亿	0.000%
2026-08-25	32.430	34.340	34.520	32.430	1.250	3.778%	53.83万	0.00亿	0.000%
2026-08-24	33.560	33.090	33.880	32.600	-0.470	-1.400%	42.98万	0.00亿	0.000%
2026-08-21	33.270	33.560	33.800	32.440	0.030	0.089%	43.53万	0.00亿	0.000%
2026-08-20	32.840	33.530	33.880	32.190	1.150	3.552%	48.44万	0.00亿	0.000%
2026-08-19	33.120	32.380	33.430	32.280	-0.740	-2.234%	51.31万	0.00亿	0.000%
2026-08-18	33.130	33.120	33.650	32.800	-0.390	-1.164%	49.92万	0.00亿	0.000%
2026-08-17	32.760	33.510	33.760	32.250	1.150	3.554%	56.71万	0.00亿	0.000%
2026-08-14	32.480	32.360	33.150	32.160	0.020	0.062%	49.96万	0.00亿	0.000%
2026-08-13	33.490	32.340	33.540	32.220	-1.040	-3.116%	63.21万	0.00亿	0.000%
2026-08-12	33.020	33.380	33.600	32.800	0.340	1.029%	35.39万	0.00亿	0.000%
2026-08-11	33.120	33.040	33.550	32.600	-0.080	-0.242%	52.63万	0.00亿	0.000%
2026-08-10	32.050	33.120	33.190	31.730	1.170	3.662%	52.89万	0.00亿	0.000%
2026-08-07	32.100	31.950	32.250	31.460	-0.150	-0.467%	45.44万	0.00亿	0.000%
2026-08-06	31.660	32.100	32.590	31.560	0.440	1.390%	49.00万	0.00亿	0.000%
2026-08-05	32.220	31.660	32.720	31.460	-0.430	-1.340%	69.22万	0.00亿	0.000%
2026-08-04	32.200	32.090	32.820	31.460	0.240	0.754%	68.96万	0.00亿	0.000%
2026-08-03	30.430	31.850	31.870	30.140	1.650	5.464%	65.43万	0.00亿	0.000%
2026-07-31	30.240	30.200	30.890	29.980	0.030	0.099%	61.65万	0.00亿	0.000%
2026-07-30	28.880	30.170	30.390	28.880	1.070	3.677%	83.32万	0.00亿	0.000%
2026-07-29	28.150	29.100	29.490	27.880	0.900	3.191%	65.99万	0.00亿	0.000%
2026-07-28	28.000	28.200	28.740	27.530	0.360	1.293%	53.43万	0.00亿	0.000%
2026-07-27	26.500	27.840	27.850	26.500	1.500	5.695%	64.41万	0.00亿	0.000%
2026-07-24	26.710	26.340	27.090	26.070	-0.530	-1.972%	52.44万	0.00亿	0.000%
2026-07-23	25.450	26.870	26.990	25.450	1.290	5.043%	78.80万	0.00亿	0.000%
2026-07-22	25.710	25.580	26.630	25.530	-0.840	-3.179%	69.54万	0.00亿	0.000%
2026-07-21	25.740	26.420	26.770	24.350	0.320	1.226%	85.66万	0.00亿	0.000%
2026-07-20	27.540	26.100	28.600	25.500	-1.690	-6.081%	84.63万	0.00亿	0.000%
2026-07-17	29.220	27.790	30.190	27.500	-1.430	-4.894%	63.94万	0.00亿	0.000%
2026-07-16	29.220	29.220	30.180	28.960	0.060	0.206%	45.56万	0.00亿	0.000%
2026-07-15	29.050	29.160	29.580	28.480	0.160	0.552%	68.36万	0.00亿	0.000%
2026-07-14	28.310	29.000	29.180	27.770	0.690	2.437%	75.43万	0.00亿	0.000%
2026-07-13	29.560	28.310	30.110	28.280	-1.390	-4.680%	62.17万	0.00亿	0.000%
2026-07-10	30.000	29.700	30.410	28.510	0.420	1.434%	69.86万	0.00亿	0.000%
2026-07-09	29.080	29.280	29.610	28.300	0.140	0.480%	67.00万	0.00亿	0.000%
2026-07-08	29.950	29.140	29.960	28.890	-0.740	-2.477%	53.31万	0.00亿	0.000%
2026-07-07	31.700	29.880	31.980	29.780	-1.350	-4.323%	60.35万	0.00亿	0.000%
2026-07-06	32.030	31.230	32.480	31.000	-0.810	-2.528%	91.90万	0.00亿	0.000%
2026-07-03	31.980	32.040	32.720	31.040	0.610	1.941%	92.31万	0.00亿	0.000%
2026-07-02	31.060	31.430	33.000	31.030	0.210	0.673%	110.97万	0.00亿	0.000%
2026-07-01	30.990	31.220	31.800	30.450	0.050	0.160%	117.51万	0.00亿	0.000%
2026-06-30	30.740	31.170	31.540	29.970	0.450	1.465%	63.18万	0.00亿	0.000%
2026-06-29	31.340	30.720	31.670	29.660	-0.400	-1.285%	81.39万	0.00亿	0.000%
2026-06-26	31.730	31.120	32.270	30.550	-0.910	-2.841%	72.32万	0.00亿	0.000%
2026-06-25	32.620	32.030	33.090	31.690	-0.610	-1.869%	69.75万	0.00亿	0.000%
2026-06-24	33.950	32.640	34.250	32.500	-1.280	-3.774%	68.90万	0.00亿	0.000%
2026-06-23	33.330	33.920	34.350	33.040	0.470	1.405%	71.61万	0.00亿	0.000%
2026-06-22	33.290	33.450	34.290	32.080	-0.360	-1.065%	110.41万	0.00亿	0.000%
2026-06-18	34.310	33.810	34.310	33.310	-0.500	-1.457%	87.11万	0.00亿	0.000%
2026-06-17	34.310	34.310	34.620	33.410	-0.590	-1.691%	102.19万	0.00亿	0.000%
2026-06-16	33.270	34.900	35.280	32.580	1.880	5.694%	102.36万	0.00亿	0.000%
2026-06-15	33.320	33.020	34.480	33.000	-0.240	-0.722%	57.42万	0.00亿	0.000%
2026-06-12	33.530	33.260	34.060	32.980	0.060	0.181%	59.17万	0.00亿	0.000%
2026-06-11	33.330	33.200	33.800	32.500	-0.490	-1.454%	50.59万	0.00亿	0.000%
2026-06-10	34.060	33.690	34.380	33.020	-0.710	-2.064%	68.24万	0.00亿	0.000%
2026-06-09	34.100	34.400	34.940	33.510	0.400	1.176%	68.84万	0.00亿	0.000%
2026-06-08	34.280	34.000	35.920	33.510	-1.110	-3.161%	85.55万	0.00亿	0.000%
2026-06-05	34.570	35.110	35.980	33.340	0.410	1.182%	81.70万	0.00亿	0.000%
2026-06-04	35.190	34.700	35.650	34.260	-0.520	-1.476%	69.54万	0.00亿	0.000%
2026-06-03	35.930	35.220	36.420	35.020	-0.860	-2.384%	80.54万	0.00亿	0.000%
2026-06-02	36.900	36.080	38.390	35.510	-0.620	-1.689%	113.89万	0.00亿	0.000%
2026-06-01	37.810	36.700	38.390	36.270	0.870	2.428%	148.84万	0.00亿	0.000%
2026-05-29	37.940	35.830	38.580	35.810	-2.420	-6.327%	85.31万	0.00亿	0.000%
2026-05-28	37.220	38.250	38.750	37.010	0.630	1.675%	103.68万	0.00亿	0.000%
2026-05-27	39.030	37.620	39.260	36.920	-1.140	-2.941%	85.85万	0.00亿	0.000%
2026-05-26	39.320	38.760	39.800	38.450	-0.690	-1.749%	118.42万	0.00亿	0.000%
2026-05-25	42.180	39.450	42.610	38.800	-2.590	-6.161%	149.50万	0.00亿	0.000%
2026-05-22	40.630	42.040	42.320	39.820	1.810	4.499%	92.33万	0.00亿	0.000%
2026-05-21	43.060	40.230	43.880	40.010	-3.020	-6.983%	123.54万	0.00亿	0.000%
2026-05-20	42.500	43.250	43.780	42.410	0.480	1.122%	83.17万	0.00亿	0.000%
2026-05-19	43.400	42.770	43.940	42.100	-0.470	-1.087%	94.66万	0.00亿	0.000%
2026-05-18	42.880	43.240	43.550	42.010	0.620	1.455%	81.91万	0.00亿	0.000%
2026-05-15	42.980	42.620	43.590	42.430	-0.580	-1.343%	104.60万	0.00亿	0.000%
2026-05-14	44.110	43.200	44.170	42.920	-0.920	-2.085%	87.21万	0.00亿	0.000%
2026-05-13	44.000	44.120	44.300	43.370	-0.060	-0.136%	113.15万	0.00亿	0.000%
2026-05-12	46.500	44.180	46.500	43.530	-0.760	-1.691%	126.38万	0.00亿	0.000%
2026-05-11	44.040	44.940	45.800	44.040	0.920	2.090%	121.65万	0.00亿	0.000%
2026-05-08	43.900	44.020	44.420	43.100	0.420	0.963%	106.62万	0.00亿	0.000%
2026-05-07	44.500	43.600	44.780	43.510	-0.940	-2.110%	115.13万	0.00亿	0.000%
2026-05-06	44.970	44.540	45.200	43.650	0.940	2.156%	201.18万	0.00亿	0.000%
2026-04-30	43.330	43.600	43.720	42.740	0.270	0.623%	112.20万	0.00亿	0.000%
2026-04-29	41.250	43.330	43.630	40.990	1.670	4.009%	146.47万	0.00亿	0.000%
2026-04-28	41.860	41.660	42.800	41.370	-0.440	-1.045%	126.92万	0.00亿	0.000%
2026-04-27	42.670	42.100	42.670	40.550	-0.150	-0.355%	137.77万	0.00亿	0.000%
2026-04-24	42.020	42.250	42.570	40.950	0.030	0.071%	123.93万	0.00亿	0.000%
2026-04-23	42.830	42.220	43.550	41.860	-1.150	-2.652%	90.07万	0.00亿	0.000%
2026-04-22	42.950	43.370	43.830	42.790	-0.010	-0.023%	79.97万	0.00亿	0.000%
2026-04-21	43.790	43.380	44.000	42.800	-0.280	-0.641%	92.37万	0.00亿	0.000%
2026-04-20	44.500	43.660	45.370	43.250	-1.350	-2.999%	159.78万	0.00亿	0.000%
2026-04-17	42.880	45.010	47.180	42.880	2.130	4.967%	172.15万	0.00亿	0.000%
2026-04-16	41.600	42.880	42.950	41.050	1.280	3.077%	82.58万	0.00亿	0.000%
2026-04-15	42.470	41.600	42.800	41.380	-0.900	-2.118%	82.34万	0.00亿	0.000%
2026-04-14	42.520	42.500	42.700	41.720	-0.010	-0.024%	77.54万	0.00亿	0.000%
2026-04-13	42.380	42.510	43.930	41.200	-0.570	-1.323%	157.78万	0.00亿	0.000%
2026-04-10	44.000	43.080	44.660	42.840	-0.990	-2.246%	130.98万	0.00亿	0.000%
2026-04-09	42.200	44.070	44.900	41.220	0.000	0.000%	259.58万	0.00亿	0.000%
2026-04-08	39.050	42.240	42.880	38.570	0.000	0.000%	215.09万	0.00亿	0.000%
2026-04-07	36.780	38.000	38.490	36.470	0.000	0.000%	109.83万	0.00亿	0.000%
2026-04-03	38.290	37.310	38.860	35.410	0.000	0.000%	194.59万	0.00亿	0.000%
2026-04-02	39.430	37.700	39.430	37.580	0.000	0.000%	134.10万	0.00亿	0.000%
2026-04-01	40.380	39.150	41.100	38.700	0.000	0.000%	123.14万	0.00亿	0.000%