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
2025-10-31	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%
2025-09-05	11.85	12.10	0.29	2.46%	11.68	12.12	262963	31384	4.51%
2025-09-04	11.97	11.81	-0.16	-1.34%	11.53	12.27	314870	37611	5.40%
2025-09-03	12.59	11.97	-0.56	-4.47%	11.95	12.65	343888	42079	5.89%
2025-09-02	13.18	12.53	-0.75	-5.65%	12.48	13.22	484803	61671	8.31%
2025-09-01	13.48	13.28	-0.18	-1.34%	13.25	13.59	372092	49683	6.38%
2025-08-29	13.86	13.46	-0.54	-3.86%	13.41	13.87	572826	77455	9.82%
2025-08-28	13.18	14.00	0.77	5.82%	12.70	14.47	1091229	147628	18.71%
2025-08-27	13.67	13.23	-0.49	-3.57%	13.23	13.92	591372	80524	10.14%
2025-08-26	13.89	13.72	-0.16	-1.15%	13.60	14.04	542645	75091	9.30%
2025-08-25	13.65	13.88	0.41	3.04%	13.61	14.13	731003	101448	12.53%
2025-08-22	13.35	13.47	0.03	0.22%	13.28	13.76	512747	69361	8.79%
2025-08-21	13.90	13.44	-0.71	-5.02%	13.39	13.96	788601	107522	13.52%
2025-08-20	13.97	14.15	0.14	1.00%	13.64	14.60	812208	115348	13.97%
2025-08-19	14.14	14.01	-0.26	-1.82%	13.90	14.65	945963	133891	16.27%
2025-08-18	15.00	14.27	-0.20	-1.38%	14.00	15.00	1490162	215981	25.62%
2025-08-15	13.60	14.47	0.87	6.40%	13.28	14.80	1620150	228433	27.86%
2025-08-14	12.86	13.60	0.74	5.75%	12.62	14.08	1601114	210992	27.53%
2025-08-13	12.74	12.86	0.13	1.02%	12.65	12.90	620597	79457	10.67%
2025-08-12	12.75	12.73	-0.05	-0.39%	12.60	12.88	467782	59492	8.04%
2025-08-11	12.51	12.78	0.27	2.16%	12.51	12.85	527144	67025	9.06%
2025-08-08	12.65	12.51	-0.26	-2.04%	12.43	12.76	460271	57852	7.91%
2025-08-07	12.67	12.77	0.11	0.87%	12.58	12.97	717747	91595	12.34%
2025-08-06	12.34	12.66	0.28	2.26%	12.27	12.78	699835	88354	12.03%
2025-08-05	12.27	12.38	0.13	1.06%	12.25	12.50	323329	39968	5.56%
2025-08-04	12.00	12.25	0.16	1.32%	11.88	12.26	325575	39484	5.60%
2025-08-01	12.11	12.09	-0.12	-0.98%	11.97	12.30	472168	57140	8.12%
2025-07-31	12.40	12.21	-0.12	-0.97%	12.16	12.80	848996	106234	14.60%
2025-07-30	12.55	12.33	-0.22	-1.75%	12.20	12.63	428515	53150	7.37%
2025-07-29	12.46	12.55	-0.03	-0.24%	12.33	12.67	468609	58332	8.06%
2025-07-28	12.21	12.58	0.41	3.37%	12.21	12.69	816263	102081	14.04%
2025-07-25	12.23	12.17	-0.12	-0.98%	12.15	12.33	327344	39980	5.63%