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
2026-08-20	14.30	15.29	1.39	10.00%	13.90	15.29	332540	49532	5.70%
2026-08-19	14.53	13.90	-1.25	-8.25%	13.80	14.89	768878	110510	13.18%
2026-08-18	15.30	15.15	-0.25	-1.62%	14.93	15.67	675405	103096	11.58%
2026-08-17	15.03	15.40	0.53	3.56%	14.90	15.40	806078	122664	13.82%
2026-08-14	14.85	14.87	0.21	1.43%	14.53	14.98	533865	78821	9.15%
2026-08-13	15.22	14.66	-0.31	-2.07%	14.66	15.30	737997	110761	12.65%
2026-08-12	14.66	14.97	0.39	2.67%	14.43	15.12	807467	119394	13.84%
2026-08-11	14.81	14.58	-0.24	-1.62%	14.48	15.00	715532	105169	12.26%
2026-08-10	14.86	14.82	-0.33	-2.18%	14.47	15.32	1250676	184562	21.44%
2026-08-07	13.70	15.15	1.22	8.76%	13.58	15.32	1813810	263011	31.09%
2026-08-06	13.49	13.93	0.95	7.32%	13.37	14.19	1673818	229404	28.69%
2026-08-05	12.28	12.98	1.18	10.00%	12.15	12.98	466468	59451	8.00%
2026-08-04	10.84	11.80	1.07	9.97%	10.76	11.80	358818	41230	6.15%
2026-08-03	10.85	10.73	-0.12	-1.11%	10.60	10.94	369051	39597	6.33%
2026-07-31	11.28	10.85	0.29	2.75%	10.85	11.51	627853	70286	10.76%
2026-07-30	11.41	10.56	-0.99	-8.57%	10.50	11.55	581276	63384	9.96%
2026-07-29	11.79	11.55	-0.24	-2.04%	11.02	11.82	631832	71918	10.83%
2026-07-28	12.06	11.79	-0.63	-5.07%	11.72	12.58	670629	81297	11.49%
2026-07-27	12.02	12.42	0.25	2.05%	11.60	12.46	791858	95928	13.57%
2026-07-24	11.80	12.17	0.12	1.00%	11.69	12.76	834726	102324	14.31%
2026-07-23	12.00	12.05	0.06	0.50%	11.84	12.70	718717	87497	12.32%
2026-07-22	11.58	11.99	0.12	1.01%	11.58	12.85	986523	120342	16.91%
2026-07-21	10.91	11.87	0.78	7.03%	9.98	12.04	1099424	120760	18.84%
2026-07-20	12.28	11.09	-1.23	-9.98%	11.09	12.43	611621	70610	10.48%
2026-07-17	13.65	12.32	-1.37	-10.01%	12.32	13.85	530136	68059	9.09%
2026-07-16	14.62	13.69	-0.94	-6.43%	13.56	14.81	712948	100794	12.22%
2026-07-15	15.94	14.63	-1.63	-10.02%	14.63	16.18	867125	132113	14.86%
2026-07-14	15.74	16.26	0.29	1.82%	15.20	16.50	766718	121879	13.14%
2026-07-13	17.34	15.97	-1.77	-9.98%	15.97	17.90	725068	121315	12.43%
2026-07-10	18.61	17.74	-0.32	-1.77%	17.72	19.41	1262966	236922	21.65%
2026-07-09	16.91	18.06	1.64	9.99%	16.65	18.06	1027509	181277	17.61%
2026-07-08	17.71	16.42	-1.17	-6.65%	16.30	17.73	648215	108895	11.11%
2026-07-07	17.97	17.59	-0.32	-1.79%	17.32	18.63	554963	99243	9.51%
2026-07-06	20.00	17.91	-1.66	-8.48%	17.68	20.16	774068	143508	13.27%
2026-07-03	19.20	19.57	-0.02	-0.10%	18.83	20.20	777408	152189	13.33%
2026-07-02	20.03	19.59	-1.82	-8.50%	19.29	20.80	1035787	207472	17.75%
2026-07-01	21.00	21.41	-0.27	-1.25%	20.70	22.49	1404805	304660	24.08%
2026-06-30	20.18	21.68	1.18	5.76%	20.00	22.30	1455690	308034	24.95%
2026-06-29	22.37	20.50	-2.28	-10.01%	20.50	22.80	1254674	266621	21.51%
2026-06-26	21.03	22.78	1.48	6.95%	20.36	23.40	2233337	490094	38.28%
2026-06-25	19.28	21.30	1.94	10.02%	18.59	21.30	1310433	263913	22.46%
2026-06-24	19.27	19.36	-0.54	-2.71%	18.70	19.82	1092562	210056	18.73%
2026-06-23	20.61	19.90	-1.24	-5.87%	19.18	21.06	1194674	238317	20.48%
2026-06-22	21.90	21.14	0.82	4.04%	19.74	22.00	2238549	465769	38.37%
2026-06-18	19.01	20.32	1.85	10.02%	18.98	20.32	708702	142212	12.15%
2026-06-17	16.39	18.47	1.68	10.01%	16.37	18.47	964791	170754	16.54%
2026-06-16	16.43	16.79	0.44	2.69%	16.21	16.92	1186084	197591	20.33%
2026-06-15	15.38	16.35	1.25	8.28%	15.28	16.43	1264438	202593	21.67%
2026-06-12	15.65	15.10	-0.19	-1.24%	15.01	16.53	1223062	193001	20.96%
2026-06-11	15.52	15.29	-0.53	-3.35%	15.09	16.00	1155235	178362	19.80%
2026-06-10	16.62	15.82	-0.92	-5.50%	15.58	17.29	1301572	210771	22.31%
2026-06-09	17.16	16.74	-0.08	-0.48%	16.13	17.30	1458956	243142	25.01%
2026-06-08	16.82	16.82	-1.87	-10.01%	16.82	17.73	1120732	191910	19.21%
2026-06-05	19.58	18.69	-1.92	-9.32%	18.55	19.90	1745577	333594	29.92%
2026-06-04	18.88	20.61	1.16	5.96%	18.71	21.00	2392112	475600	41.00%
2026-06-03	20.20	19.45	-1.31	-6.31%	19.00	21.88	2739428	549493	46.96%
2026-06-02	19.16	20.76	1.89	10.02%	18.88	20.76	1541028	309099	26.41%
2026-06-01	17.36	18.87	1.72	10.03%	17.35	18.87	2080732	381803	35.66%
2026-05-29	19.30	17.15	-1.04	-5.72%	16.89	19.55	2173628	385025	37.26%
2026-05-28	16.85	18.19	1.65	9.98%	16.16	18.19	2355000	398889	40.37%
2026-05-27	16.54	16.54	1.50	9.97%	15.99	16.54	1024827	169104	17.57%
2026-05-26	13.67	15.04	1.37	10.02%	13.57	15.04	1073116	155730	18.39%
2026-05-25	13.85	13.67	0.21	1.56%	13.48	13.98	658810	90252	11.29%
2026-05-22	12.91	13.46	0.69	5.40%	12.91	13.52	586800	77998	10.06%
2026-05-21	13.17	12.77	-0.16	-1.24%	12.60	13.65	632794	83964	10.85%
2026-05-20	13.18	12.93	-0.35	-2.64%	12.85	13.28	346985	45101	5.95%
2026-05-19	13.16	13.28	0.00	0.00%	12.96	13.42	347047	45747	5.95%
2026-05-18	12.98	13.28	0.22	1.68%	12.98	13.52	401371	53332	6.88%
2026-05-15	13.41	13.06	-0.27	-2.03%	12.90	13.67	439249	57934	7.53%
2026-05-14	13.85	13.33	-0.52	-3.75%	13.33	13.85	594133	80362	10.18%
2026-05-13	13.42	13.85	0.43	3.20%	13.31	13.98	909446	124776	15.59%
2026-05-12	13.40	13.42	-0.04	-0.30%	13.20	13.54	408742	54631	7.01%