中京电子 (002579) - 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
2025-12-16	11.83	11.73	-0.21	-1.76%	11.66	11.96	289189	34076	4.96%
2025-12-15	11.64	11.94	0.05	0.42%	11.50	12.10	486350	57413	8.34%
2025-12-12	11.43	11.89	0.45	3.93%	11.19	12.40	704259	84094	12.07%
2025-12-11	11.75	11.44	-0.34	-2.89%	11.43	11.77	193013	22303	3.31%
2025-12-10	11.75	11.78	-0.10	-0.84%	11.60	11.84	291828	34132	5.00%
2025-12-09	11.61	11.88	0.20	1.71%	11.58	12.07	467896	55472	8.02%
2025-12-08	11.50	11.68	0.23	2.01%	11.40	11.80	246780	28694	4.23%
2025-12-05	11.38	11.45	0.20	1.78%	11.22	11.45	163288	18561	2.80%
2025-12-04	11.24	11.25	-0.04	-0.35%	11.03	11.44	159382	17871	2.73%
2025-12-03	11.66	11.29	-0.29	-2.50%	11.21	11.66	173334	19703	2.97%
2025-12-02	11.70	11.58	-0.06	-0.52%	11.54	11.78	222237	25838	3.81%
2025-12-01	11.29	11.64	0.39	3.47%	11.23	11.65	280994	32328	4.82%
2025-11-28	11.16	11.25	0.15	1.35%	11.09	11.25	121787	13621	2.09%
2025-11-27	11.08	11.10	0.00	0.00%	11.07	11.25	125656	14051	2.15%
2025-11-26	11.09	11.10	-0.05	-0.45%	11.02	11.25	118812	13259	2.04%
2025-11-25	11.00	11.15	0.19	1.73%	10.98	11.30	138600	15503	2.38%
2025-11-24	10.65	10.96	0.33	3.10%	10.65	11.00	146471	15882	2.51%
2025-11-21	11.00	10.63	-0.52	-4.66%	10.62	11.09	179829	19409	3.08%
2025-11-20	11.20	11.15	0.07	0.63%	11.11	11.36	143304	16070	2.46%
2025-11-19	11.33	11.08	-0.22	-1.95%	11.02	11.37	127684	14213	2.19%
2025-11-18	11.40	11.30	-0.13	-1.14%	11.26	11.47	107366	12166	1.84%
2025-11-17	11.40	11.43	0.02	0.18%	11.37	11.49	93631	10706	1.60%
2025-11-14	11.68	11.41	-0.29	-2.48%	11.40	11.68	150865	17409	2.59%
2025-11-13	11.60	11.70	0.06	0.52%	11.51	11.73	178274	20824	3.06%
2025-11-12	11.56	11.64	0.05	0.43%	11.38	11.68	160318	18485	2.75%
2025-11-11	11.79	11.59	-0.16	-1.36%	11.59	11.83	141910	16600	2.43%
2025-11-10	11.76	11.75	-0.01	-0.09%	11.65	11.89	130874	15372	2.24%
2025-11-07	11.76	11.76	-0.13	-1.09%	11.72	11.86	124515	14655	2.13%
2025-11-06	11.86	11.89	0.04	0.34%	11.68	11.91	155123	18337	2.66%
2025-11-05	11.71	11.85	-0.04	-0.34%	11.65	11.89	125006	14771	2.14%
2025-11-04	11.83	11.89	0.00	0.00%	11.77	11.94	134773	15973	2.31%
2025-11-03	11.76	11.89	0.04	0.34%	11.68	11.91	153297	18064	2.63%
2025-10-31	11.88	11.85	-0.04	-0.34%	11.80	11.97	158452	18811	2.72%
2025-10-30	12.08	11.89	-0.25	-2.06%	11.88	12.11	221697	26544	3.80%
2025-10-29	12.20	12.14	0.03	0.25%	12.02	12.36	273492	33234	4.69%
2025-10-28	11.82	12.11	0.18	1.51%	11.78	12.17	310096	37395	5.32%
2025-10-27	11.93	11.93	0.11	0.93%	11.77	12.04	257335	30609	4.41%
2025-10-24	11.63	11.82	0.29	2.52%	11.60	11.88	304381	35860	5.22%
2025-10-23	11.46	11.53	0.00	0.00%	11.31	11.59	126760	14463	2.17%
2025-10-22	11.45	11.53	-0.02	-0.17%	11.43	11.64	148642	17162	2.55%
2025-10-21	11.37	11.55	0.21	1.85%	11.29	11.58	168695	19354	2.89%
2025-10-20	11.20	11.34	0.30	2.72%	11.15	11.40	187496	21215	3.21%
2025-10-17	11.35	11.04	-0.29	-2.56%	11.03	11.39	169124	18919	2.90%
2025-10-16	11.48	11.33	-0.18	-1.56%	11.31	11.48	139104	15837	2.38%
2025-10-15	11.45	11.51	0.08	0.70%	11.30	11.55	196867	22494	3.37%
2025-10-14	11.92	11.43	-0.35	-2.97%	11.41	12.16	329066	38648	5.64%
2025-10-13	11.40	11.78	-0.26	-2.16%	11.12	11.84	204890	23725	3.51%
2025-10-10	12.33	12.04	-0.35	-2.82%	12.01	12.33	213345	25803	3.66%
2025-10-09	12.13	12.39	0.31	2.57%	12.13	12.50	258941	31972	4.44%
2025-09-30	12.11	12.08	0.04	0.33%	12.08	12.32	180903	21980	3.10%
2025-09-29	11.96	12.04	0.06	0.50%	11.82	12.08	173128	20764	2.97%
2025-09-26	12.29	11.98	-0.38	-3.07%	11.98	12.30	291122	35254	4.99%
2025-09-25	12.60	12.36	-0.23	-1.83%	12.36	12.63	270440	33725	4.64%
2025-09-24	12.44	12.59	-0.23	-1.79%	12.12	12.72	327260	40807	5.61%
2025-09-23	12.66	12.82	0.18	1.42%	12.50	13.19	393863	50352	6.75%
2025-09-22	12.92	12.64	-0.45	-3.44%	12.49	13.07	434624	55431	7.45%
2025-09-19	13.35	13.09	-0.23	-1.73%	13.01	13.52	482648	63727	8.27%
2025-09-18	12.97	13.32	0.39	3.02%	12.80	13.48	855581	113001	14.67%
2025-09-17	12.90	12.93	-0.02	-0.15%	12.82	13.16	353871	45949	6.07%
2025-09-16	12.78	12.95	0.10	0.78%	12.66	12.97	375685	48340	6.44%
2025-09-15	13.07	12.85	-0.17	-1.31%	12.77	13.14	444870	57346	7.63%
2025-09-12	13.00	13.02	-0.42	-3.13%	12.77	13.32	887671	115481	15.22%
2025-09-11	12.10	13.44	1.22	9.98%	12.05	13.44	1173465	154232	20.12%
2025-09-10	12.00	12.22	0.23	1.92%	11.93	12.37	286043	34743	4.90%
2025-09-09	12.20	11.99	-0.16	-1.32%	11.93	12.20	196708	23696	3.37%
2025-09-08	12.00	12.15	0.05	0.41%	11.98	12.20	228364	27649	3.91%