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
2026-06-24	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%
2026-05-11	13.40	13.46	0.20	1.51%	13.20	13.69	523058	70271	8.97%
2026-05-08	13.03	13.26	0.01	0.08%	12.96	13.32	427880	56438	7.33%
2026-05-07	12.72	13.25	0.56	4.41%	12.64	13.31	644245	84445	11.04%
2026-05-06	12.12	12.69	0.84	7.09%	12.10	13.00	623743	78417	10.69%
2026-04-30	12.37	11.85	-0.51	-4.13%	11.84	12.58	428744	51367	7.35%
2026-04-29	12.10	12.36	0.17	1.39%	12.03	12.42	309056	38052	5.30%
2026-04-28	12.42	12.19	-0.75	-5.80%	11.82	12.58	586985	71509	10.06%
2026-04-27	12.66	12.94	0.25	1.97%	12.65	13.02	327599	42291	5.62%
2026-04-24	12.78	12.69	-0.26	-2.01%	12.57	13.04	410361	52474	7.03%
2026-04-23	13.34	12.95	-0.50	-3.72%	12.83	13.40	570295	74507	9.78%
2026-04-22	13.03	13.45	0.26	1.97%	13.00	13.52	664482	88717	11.39%
2026-04-21	13.11	13.19	-0.06	-0.45%	13.02	13.35	494010	64999	8.47%
2026-04-20	13.25	13.25	0.09	0.68%	13.10	13.41	694080	92012	11.90%
2026-04-17	12.80	13.16	0.33	2.57%	12.70	13.23	744406	97507	12.76%
2026-04-16	12.79	12.83	0.12	0.94%	12.51	12.85	378225	48178	6.48%
2026-04-15	13.03	12.71	-0.32	-2.46%	12.64	13.03	543542	69590	9.32%
2026-04-14	12.84	13.03	0.30	2.36%	12.72	13.10	673859	87399	11.55%
2026-04-13	12.51	12.73	0.08	0.63%	12.45	12.76	482658	61158	8.27%
2026-04-10	12.85	12.65	-0.08	-0.63%	12.65	13.08	634758	81197	10.88%
2026-04-09	12.60	12.73	-0.32	-2.45%	12.55	12.84	643652	81827	11.03%
2026-04-08	12.70	13.05	0.42	3.33%	12.53	13.10	1049008	134726	17.98%
2026-04-07	12.38	12.63	0.28	2.27%	12.31	12.75	790591	99315	13.55%
2026-04-03	12.25	12.35	0.18	1.48%	12.06	12.40	698150	85817	11.97%
2026-04-02	12.32	12.17	-0.12	-0.98%	12.10	12.40	701666	85810	12.03%
2026-04-01	11.44	12.29	1.12	10.03%	11.42	12.29	456419	55176	7.82%
2026-03-31	11.69	11.17	-0.56	-4.77%	11.11	11.78	379014	43065	6.50%
2026-03-30	11.45	11.73	0.07	0.60%	11.08	11.75	316234	36185	5.42%
2026-03-27	11.50	11.66	-0.10	-0.85%	11.08	11.83	347242	39790	5.95%
2026-03-26	12.00	11.76	-0.33	-2.73%	11.71	12.20	255791	30523	4.38%
2026-03-25	12.17	12.09	0.17	1.43%	12.01	12.33	332944	40424	5.71%
2026-03-24	11.64	11.92	0.51	4.47%	11.07	11.97	507179	58389	8.69%
2026-03-23	11.74	11.41	-0.87	-7.08%	11.26	12.17	568867	66319	9.75%
2026-03-20	12.18	12.28	0.24	1.99%	12.08	12.88	703420	87739	12.06%
2026-03-19	12.21	12.04	-0.38	-3.06%	11.96	12.33	259433	31488	4.45%
2026-03-18	12.01	12.42	0.43	3.59%	12.01	12.43	374248	45984	6.42%
2026-03-17	12.48	11.99	-0.58	-4.61%	11.98	12.56	354889	43273	6.08%