中电鑫龙 (002298) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	11.22	11.34	0.21	1.89%	11.01	11.54	690339	77949	10.45%
2026-05-14	11.53	11.13	-0.40	-3.47%	11.13	11.65	699897	79623	10.59%
2026-05-13	11.21	11.53	0.34	3.04%	11.21	11.59	907581	104089	13.74%
2026-05-12	11.28	11.19	-0.20	-1.76%	11.16	11.54	835279	94387	12.64%
2026-05-11	11.12	11.39	0.30	2.71%	11.07	11.86	1277993	145052	19.34%
2026-05-08	11.16	11.09	-0.02	-0.18%	10.88	11.26	1148430	127301	17.38%
2026-05-07	10.20	11.11	1.01	10.00%	10.10	11.11	825670	88277	12.50%
2026-05-06	9.95	10.10	0.30	3.06%	9.91	10.18	337353	34059	5.11%
2026-04-30	9.78	9.80	0.03	0.31%	9.72	9.91	204779	20025	3.10%
2026-04-29	9.58	9.77	0.19	1.98%	9.52	9.82	216684	21123	3.28%
2026-04-28	9.80	9.58	-0.27	-2.74%	9.54	9.85	234238	22604	3.54%
2026-04-27	9.80	9.85	-0.01	-0.10%	9.68	9.89	199766	19591	3.02%
2026-04-24	9.92	9.86	-0.14	-1.40%	9.73	9.99	259157	25502	3.92%
2026-04-23	10.18	10.00	-0.23	-2.25%	9.90	10.32	344503	34621	5.21%
2026-04-22	10.12	10.23	0.05	0.49%	10.00	10.25	303342	30761	4.59%
2026-04-21	10.36	10.18	-0.25	-2.40%	10.01	10.40	344903	34977	5.22%
2026-04-20	10.39	10.43	0.03	0.29%	10.33	10.44	314682	32731	4.76%
2026-04-17	10.45	10.40	-0.04	-0.38%	10.26	10.59	314516	32679	4.76%
2026-04-16	10.34	10.44	0.09	0.87%	10.17	10.46	338930	35140	5.13%
2026-04-15	10.36	10.35	0.07	0.68%	10.27	10.53	411740	42774	6.23%
2026-04-14	10.25	10.28	0.11	1.08%	10.13	10.44	320832	32905	4.86%
2026-04-13	9.90	10.17	0.20	2.01%	9.85	10.18	330480	33330	5.00%
2026-04-10	10.07	9.97	-0.02	-0.20%	9.97	10.15	310034	31141	4.69%
2026-04-09	10.13	9.99	-0.20	-1.96%	9.86	10.13	344382	34336	5.21%
2026-04-08	9.95	10.19	0.46	4.73%	9.92	10.19	449793	45300	6.81%
2026-04-07	9.46	9.73	0.27	2.85%	9.39	9.85	436767	42459	6.61%
2026-04-03	10.00	9.46	-0.54	-5.40%	9.37	10.04	535827	51165	8.11%
2026-04-02	10.62	10.00	-0.73	-6.80%	9.96	10.70	690807	70566	10.46%
2026-04-01	10.64	10.73	0.29	2.78%	10.55	10.96	523145	56045	7.92%
2026-03-31	10.89	10.44	-0.52	-4.74%	10.44	11.16	643564	68997	9.74%
2026-03-30	11.38	10.96	-0.68	-5.84%	10.48	11.43	1036966	111484	15.70%
2026-03-27	11.87	11.64	-0.24	-2.02%	11.45	12.15	720814	84309	10.91%
2026-03-26	12.49	11.88	-0.60	-4.81%	11.86	12.52	749881	90459	11.35%
2026-03-25	12.29	12.48	0.20	1.63%	12.29	12.62	1119516	139696	16.95%
2026-03-24	11.78	12.28	0.71	6.14%	11.38	12.46	1227219	147500	18.58%
2026-03-23	11.31	11.57	-0.26	-2.20%	11.31	12.26	847900	99737	12.83%
2026-03-20	12.59	11.83	-0.67	-5.36%	11.80	13.20	1144072	142672	17.32%
2026-03-19	12.34	12.50	-0.24	-1.88%	12.07	13.11	1219110	154386	18.45%
2026-03-18	12.04	12.74	0.68	5.64%	11.96	12.80	1321744	165326	20.01%
2026-03-17	11.81	12.06	0.09	0.75%	11.61	12.29	936810	112836	14.18%
2026-03-16	11.72	11.97	0.02	0.17%	11.63	12.37	980667	117678	14.84%
2026-03-13	12.68	11.95	-1.33	-10.02%	11.95	12.80	1509355	185192	22.85%
2026-03-12	12.69	13.28	0.62	4.90%	12.55	13.50	2144446	278809	32.46%
2026-03-11	12.90	12.66	0.25	2.01%	12.56	13.60	2539313	327057	38.44%
2026-03-10	11.40	12.41	1.13	10.02%	11.23	12.41	1092576	129343	16.54%
2026-03-09	10.80	11.28	0.30	2.73%	10.75	11.30	734274	81876	11.11%
2026-03-06	10.81	10.98	0.10	0.92%	10.79	11.02	360651	39485	5.46%
2026-03-05	10.61	10.88	0.42	4.02%	10.61	10.98	438811	47596	6.64%
2026-03-04	10.12	10.46	0.29	2.85%	10.05	10.63	332650	34773	5.04%
2026-03-03	10.73	10.17	-0.65	-6.01%	10.17	10.95	390821	41056	5.92%
2026-03-02	10.89	10.82	-0.26	-2.35%	10.74	11.15	357490	38960	5.41%
2026-02-27	10.76	11.08	0.22	2.03%	10.73	11.08	395798	43416	5.99%
2026-02-26	10.77	10.86	0.09	0.84%	10.73	10.93	275967	29896	4.18%
2026-02-25	10.82	10.77	-0.06	-0.55%	10.70	10.82	244294	26290	3.70%
2026-02-24	10.64	10.83	0.24	2.27%	10.60	10.85	222669	24010	3.37%
2026-02-13	10.65	10.59	-0.12	-1.12%	10.59	10.74	168255	17947	2.55%
2026-02-12	10.66	10.71	0.17	1.61%	10.51	10.76	231246	24709	3.50%
2026-02-11	10.64	10.54	-0.13	-1.22%	10.52	10.72	144079	15273	2.18%
2026-02-10	10.75	10.67	-0.02	-0.19%	10.62	10.77	165609	17692	2.51%
2026-02-09	10.58	10.69	0.24	2.30%	10.53	10.72	235313	25088	3.56%
2026-02-06	10.26	10.45	0.15	1.46%	10.18	10.53	216760	22615	3.28%