中晟高科 (002778) - 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	15.51	15.63	0.30	1.96%	15.39	15.85	17935	2803	1.45%
2026-08-19	15.89	15.33	-0.59	-3.71%	15.30	15.89	20716	3204	1.68%
2026-08-18	15.90	15.92	0.02	0.13%	15.70	15.99	18249	2889	1.48%
2026-08-17	15.71	15.90	0.21	1.34%	15.51	16.01	19206	3029	1.56%
2026-08-14	15.67	15.69	0.07	0.45%	15.45	15.91	13763	2147	1.12%
2026-08-13	16.26	15.62	-0.57	-3.52%	15.62	16.35	19991	3177	1.62%
2026-08-12	15.92	16.19	0.26	1.63%	15.86	16.28	27386	4400	2.22%
2026-08-11	15.81	15.93	0.48	3.11%	15.57	16.41	50934	8138	4.13%
2026-08-10	15.08	15.45	0.38	2.52%	14.97	15.53	20463	3131	1.66%
2026-08-07	15.18	15.07	-0.11	-0.72%	14.83	15.22	24572	3692	1.99%
2026-08-06	15.15	15.18	0.10	0.66%	14.89	15.28	20207	3045	1.64%
2026-08-05	15.06	15.08	0.09	0.60%	14.97	15.33	20703	3133	1.68%
2026-08-04	14.97	14.99	0.02	0.13%	14.94	15.27	26492	3994	2.15%
2026-08-03	14.48	14.97	0.68	4.76%	14.40	15.00	26138	3847	2.12%
2026-07-31	14.18	14.29	0.38	2.73%	14.07	14.47	24990	3565	2.02%
2026-07-30	14.50	13.91	-0.59	-4.07%	13.74	14.84	50416	7123	4.08%
2026-07-29	14.40	14.50	0.04	0.28%	14.28	14.86	33323	4855	2.70%
2026-07-28	14.44	14.46	0.40	2.84%	14.43	15.01	26028	3805	2.11%
2026-07-27	13.76	14.06	0.14	1.01%	13.71	14.21	14529	2040	1.18%
2026-07-24	14.06	13.92	-0.30	-2.11%	13.60	14.14	13407	1859	1.09%
2026-07-23	13.37	14.22	0.78	5.80%	13.37	14.25	21916	3045	1.78%
2026-07-22	13.52	13.44	-0.26	-1.90%	13.40	13.84	20144	2739	1.63%
2026-07-21	14.00	13.70	-0.30	-2.14%	13.04	14.27	28027	3812	2.27%
2026-07-20	14.62	14.00	-0.62	-4.24%	13.80	15.12	32834	4747	2.66%
2026-07-17	15.29	14.62	-0.64	-4.19%	14.31	15.60	23380	3483	1.89%
2026-07-16	15.11	15.26	0.33	2.21%	14.97	15.78	27062	4165	2.19%
2026-07-15	14.81	14.93	0.13	0.88%	14.81	15.34	19243	2899	1.56%
2026-07-14	14.47	14.80	0.30	2.07%	14.16	15.06	18623	2737	1.51%
2026-07-13	15.06	14.50	-0.58	-3.85%	14.45	15.15	18764	2754	1.52%
2026-07-10	14.70	15.08	0.37	2.52%	14.44	15.22	19570	2937	1.59%
2026-07-09	14.91	14.71	-0.19	-1.28%	14.43	15.21	20088	2949	1.63%
2026-07-08	15.31	14.90	-0.41	-2.68%	14.86	15.36	23178	3487	1.88%
2026-07-07	15.79	15.31	-0.58	-3.65%	15.10	15.88	19857	3061	1.61%
2026-07-06	15.59	15.89	0.25	1.60%	15.59	16.60	30512	4935	2.47%
2026-07-03	15.74	15.64	-0.06	-0.38%	15.62	16.00	14733	2325	1.19%
2026-07-02	15.73	15.70	-0.03	-0.19%	15.51	16.36	23367	3726	1.89%
2026-07-01	15.14	15.73	0.53	3.49%	15.01	16.02	34332	5357	2.78%
2026-06-30	15.45	15.20	-0.18	-1.17%	15.00	15.84	27281	4159	2.21%
2026-06-29	16.01	15.38	-0.67	-4.17%	15.28	16.19	33036	5145	2.68%
2026-06-26	17.13	16.05	-0.77	-4.58%	16.05	17.13	21037	3443	1.70%
2026-06-25	17.23	16.82	-0.32	-1.87%	16.35	17.32	33468	5580	2.71%
2026-06-24	17.10	17.14	0.07	0.41%	17.10	18.32	36803	6461	2.98%
2026-06-23	16.86	17.07	-0.01	-0.06%	16.86	17.46	23851	4091	1.93%
2026-06-22	17.06	17.08	-0.17	-0.99%	16.55	17.74	37693	6407	3.05%
2026-06-18	16.35	17.25	0.89	5.44%	15.95	18.00	56831	9736	4.60%
2026-06-17	17.11	16.36	-0.88	-5.10%	16.30	17.23	27853	4633	2.26%
2026-06-16	17.86	17.24	-0.69	-3.85%	17.14	18.05	25412	4438	2.06%
2026-06-15	17.54	17.93	0.61	3.52%	17.11	17.97	28052	4906	2.27%
2026-06-12	17.17	17.32	0.45	2.67%	16.87	17.50	17357	2994	1.41%
2026-06-11	16.55	16.87	0.34	2.06%	16.33	16.93	24583	4100	1.99%
2026-06-10	16.74	16.53	-0.47	-2.76%	16.30	17.09	22360	3698	1.81%
2026-06-09	17.50	17.00	-0.25	-1.45%	16.92	17.60	19626	3371	1.59%
2026-06-08	17.75	17.25	-0.88	-4.85%	16.91	17.95	35190	6109	2.85%
2026-06-05	18.30	18.13	-0.24	-1.31%	17.83	18.41	22888	4152	1.85%
2026-06-04	18.73	18.37	-0.49	-2.60%	18.18	18.89	24175	4443	1.96%
2026-06-03	19.15	18.86	-0.30	-1.57%	18.71	19.19	30050	5678	2.43%
2026-06-02	19.40	19.16	-0.20	-1.03%	18.78	19.40	30603	5826	2.48%
2026-06-01	19.00	19.36	0.37	1.95%	18.53	19.87	41413	8073	3.36%
2026-05-29	19.55	18.99	-0.57	-2.91%	18.92	19.69	35500	6797	2.88%
2026-05-28	19.70	19.56	-0.21	-1.06%	19.22	19.75	29789	5792	2.41%
2026-05-27	20.35	19.77	-0.58	-2.85%	19.30	20.36	52792	10428	4.28%
2026-05-26	19.48	20.35	1.05	5.44%	19.37	21.21	83855	17107	6.79%
2026-05-25	19.28	19.30	0.04	0.21%	18.77	19.31	27912	5306	2.26%
2026-05-22	18.95	19.26	0.35	1.85%	18.74	19.50	25871	4972	2.10%
2026-05-21	19.60	18.91	-0.69	-3.52%	18.91	19.83	33331	6449	2.70%
2026-05-20	19.43	19.60	0.24	1.24%	19.20	19.72	22794	4447	1.85%
2026-05-19	19.61	19.36	-0.04	-0.21%	19.19	20.00	31282	6115	2.53%
2026-05-18	19.45	19.40	-0.19	-0.97%	19.16	19.58	19903	3852	1.61%
2026-05-15	20.11	19.59	-0.18	-0.91%	19.35	20.11	23453	4610	1.90%
2026-05-14	19.80	19.77	0.01	0.05%	19.31	20.24	35990	7115	2.92%
2026-05-13	19.99	19.76	-0.29	-1.45%	19.61	20.05	29605	5854	2.40%
2026-05-12	20.48	20.05	-0.41	-2.00%	19.87	20.48	29434	5924	2.38%