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
2026-05-08	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%
2026-03-16	12.17	12.57	0.34	2.78%	12.03	12.57	420977	52202	7.22%
2026-03-13	12.18	12.23	-0.11	-0.89%	12.15	12.44	252887	31060	4.33%
2026-03-12	12.41	12.34	-0.21	-1.67%	12.16	12.58	321023	39643	5.50%
2026-03-11	12.30	12.55	0.26	2.12%	12.23	12.59	466932	58190	8.00%
2026-03-10	11.81	12.29	0.61	5.22%	11.79	12.30	407890	49660	6.99%
2026-03-09	11.81	11.68	-0.37	-3.07%	11.25	11.85	339614	39009	5.82%
2026-03-06	11.94	12.05	-0.02	-0.17%	11.78	12.20	242600	29019	4.16%
2026-03-05	11.75	12.07	0.58	5.05%	11.75	12.38	393476	47665	6.74%
2026-03-04	11.30	11.49	-0.01	-0.09%	11.25	11.75	205614	23743	3.52%
2026-03-03	12.32	11.50	-0.77	-6.28%	11.48	12.38	317259	37620	5.44%
2026-03-02	12.28	12.27	-0.28	-2.23%	12.15	12.53	263091	32393	4.51%
2026-02-27	12.41	12.55	-0.02	-0.16%	12.31	12.55	291962	36278	5.00%
2026-02-26	12.20	12.57	0.29	2.36%	12.17	12.60	418200	52134	7.17%
2026-02-25	12.09	12.28	0.19	1.57%	11.98	12.33	316804	38813	5.43%
2026-02-24	11.80	12.09	0.47	4.04%	11.70	12.19	348337	41905	5.97%
2026-02-13	11.64	11.62	-0.04	-0.34%	11.59	11.75	124184	14502	2.13%
2026-02-12	11.61	11.66	0.03	0.26%	11.51	11.71	130807	15230	2.24%
2026-02-11	11.69	11.63	-0.08	-0.68%	11.62	11.85	141386	16578	2.42%
2026-02-10	11.67	11.71	0.05	0.43%	11.66	11.90	203463	23983	3.49%
2026-02-09	11.60	11.66	0.20	1.75%	11.55	11.66	147342	17120	2.53%
2026-02-06	11.40	11.46	0.01	0.09%	11.30	11.63	141179	16196	2.42%
2026-02-05	11.62	11.45	-0.27	-2.30%	11.42	11.73	157981	18187	2.71%
2026-02-04	11.60	11.72	-0.02	-0.17%	11.56	11.82	179939	21084	3.08%
2026-02-03	11.52	11.74	0.34	2.98%	11.44	11.74	234808	27279	4.02%
2026-02-02	11.58	11.40	-0.08	-0.70%	11.38	11.74	192520	22230	3.30%
2026-01-30	11.80	11.48	-0.39	-3.29%	11.25	11.84	340992	39146	5.85%
2026-01-29	12.25	11.87	-0.44	-3.57%	11.86	12.30	391286	47108	6.71%
2026-01-28	12.62	12.31	-0.34	-2.69%	12.28	12.71	372598	46422	6.39%