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
2025-09-16	20.21	20.06	-0.06	-0.30%	19.88	20.39	38311	7699	3.10%
2025-09-15	20.20	20.12	-0.10	-0.49%	20.00	20.42	38770	7823	3.14%
2025-09-12	20.80	20.22	-0.43	-2.08%	20.13	20.80	51809	10514	4.20%
2025-09-11	20.49	20.65	0.15	0.73%	19.96	20.79	52190	10645	4.23%
2025-09-10	20.70	20.50	-0.12	-0.58%	20.31	20.88	39253	8051	3.18%
2025-09-09	21.02	20.62	-0.44	-2.09%	20.51	21.25	60067	12497	4.87%
2025-09-08	20.21	21.06	0.85	4.21%	20.19	21.30	92769	19135	7.52%
2025-09-05	19.82	20.21	0.40	2.02%	19.18	20.23	67896	13399	5.50%
2025-09-04	20.42	19.81	-0.39	-1.93%	19.50	21.09	100918	20493	8.18%
2025-09-03	20.68	20.20	-0.74	-3.53%	20.00	21.38	107819	22330	8.74%
2025-09-02	20.54	20.94	1.04	5.23%	19.91	21.50	161199	33262	13.06%
2025-09-01	20.34	19.90	-0.44	-2.16%	19.80	20.60	78766	15871	6.38%
2025-08-29	20.56	20.34	0.04	0.20%	19.80	20.56	105874	21274	8.58%
2025-08-28	20.68	20.30	-0.38	-1.84%	19.96	21.50	188579	38908	15.28%
2025-08-27	19.00	20.68	1.88	10.00%	18.82	20.68	208162	41996	16.86%
2025-08-26	18.83	18.80	-0.13	-0.69%	18.69	19.05	36172	6820	2.93%
2025-08-25	18.89	18.93	0.05	0.26%	18.60	19.09	48542	9114	3.93%
2025-08-22	19.00	18.88	0.00	0.00%	18.82	19.03	33410	6320	2.71%
2025-08-21	18.81	18.88	0.08	0.43%	18.72	19.26	52091	9886	4.22%
2025-08-20	18.56	18.80	0.24	1.29%	18.33	18.94	45459	8465	3.68%
2025-08-19	18.44	18.56	0.14	0.76%	18.30	18.64	34771	6425	2.82%
2025-08-18	18.54	18.42	0.00	0.00%	18.30	18.57	36169	6673	2.93%
2025-08-15	18.50	18.42	-0.11	-0.59%	18.22	18.77	40385	7454	3.27%
2025-08-14	18.81	18.53	-0.28	-1.49%	18.44	18.93	35886	6694	2.91%
2025-08-13	18.97	18.81	-0.08	-0.42%	18.75	19.44	61971	11837	5.02%
2025-08-12	19.10	18.89	-0.25	-1.31%	18.81	19.13	33005	6252	2.67%
2025-08-11	18.39	19.14	0.82	4.48%	18.28	19.30	79949	15105	6.48%
2025-08-08	18.30	18.32	0.11	0.60%	18.04	18.32	26103	4751	2.11%
2025-08-07	18.24	18.21	-0.07	-0.38%	18.18	18.47	31757	5803	2.57%
2025-08-06	18.37	18.28	-0.05	-0.27%	18.16	18.39	29384	5370	2.38%
2025-08-05	18.32	18.33	0.07	0.38%	18.08	18.35	36153	6586	2.93%
2025-08-04	18.25	18.26	-0.27	-1.46%	18.10	18.46	35565	6496	2.88%
2025-08-01	18.36	18.53	0.21	1.15%	18.24	19.03	57154	10667	4.63%
2025-07-31	18.17	18.32	0.03	0.16%	18.00	18.38	42894	7814	3.48%
2025-07-30	18.33	18.29	0.03	0.16%	18.17	18.39	35138	6416	2.85%
2025-07-29	18.89	18.26	-0.86	-4.50%	18.14	19.04	78260	14439	6.34%
2025-07-28	19.11	19.12	0.11	0.58%	18.98	19.63	84898	16345	6.88%
2025-07-25	19.83	19.01	-0.96	-4.81%	18.90	19.83	117981	22687	9.56%
2025-07-24	20.84	19.97	-1.08	-5.13%	19.67	21.05	160693	32272	13.02%
2025-07-23	21.02	21.05	1.91	9.98%	19.87	21.05	110292	22714	8.94%
2025-07-15	18.99	19.14	0.24	1.27%	18.72	19.26	38866	7402	3.15%
2025-07-14	18.53	18.90	0.38	2.05%	18.53	19.14	42850	8111	3.47%
2025-07-11	17.97	18.52	0.55	3.06%	17.87	18.75	52128	9611	4.22%
2025-07-10	18.00	17.97	0.03	0.17%	17.71	18.12	25656	4592	2.08%
2025-07-09	17.93	17.94	0.00	0.00%	17.90	18.10	19836	3565	1.61%
2025-07-08	18.11	17.94	-0.15	-0.83%	17.90	18.18	22532	4057	1.83%
2025-07-07	18.07	18.09	0.15	0.84%	17.90	18.25	19343	3486	1.57%
2025-07-04	18.41	17.94	-0.50	-2.71%	17.94	18.57	35429	6436	2.87%
2025-07-03	18.45	18.44	-0.03	-0.16%	18.30	18.66	22711	4191	1.84%
2025-07-02	18.56	18.47	-0.09	-0.48%	18.26	18.75	36898	6805	2.99%
2025-07-01	18.64	18.56	-0.08	-0.43%	18.26	19.18	40313	7517	3.27%
2025-06-30	19.32	18.64	-0.57	-2.97%	18.16	19.32	68189	12616	5.52%
2025-06-27	19.06	19.21	0.24	1.27%	19.00	19.30	31649	6057	2.56%
2025-06-26	19.01	18.97	-0.07	-0.37%	18.90	19.46	27050	5168	2.19%
2025-06-25	19.02	19.04	0.04	0.21%	18.88	19.24	27458	5216	2.22%
2025-06-24	18.83	19.00	0.20	1.06%	18.58	19.02	32741	6164	2.65%
2025-06-23	18.11	18.80	0.51	2.79%	18.11	18.86	30155	5601	2.44%
2025-06-20	18.80	18.29	-0.44	-2.35%	18.20	18.86	26421	4867	2.14%
2025-06-19	19.09	18.73	-0.37	-1.94%	18.65	19.19	27245	5147	2.21%
2025-06-18	19.27	19.10	-0.17	-0.88%	18.82	19.30	33820	6457	2.74%
2025-06-17	19.17	19.27	0.23	1.21%	19.00	19.29	30251	5798	2.45%
2025-06-16	19.06	19.04	0.01	0.05%	18.52	19.27	41285	7847	3.34%
2025-06-13	19.54	19.03	-0.42	-2.16%	18.91	19.79	46859	8970	3.80%
2025-06-12	18.85	19.45	0.40	2.10%	18.74	19.62	53237	10237	4.31%
2025-06-11	18.90	19.05	0.24	1.28%	18.70	19.08	34708	6543	2.81%
2025-06-10	19.13	18.81	-0.35	-1.83%	18.61	19.35	40988	7766	3.32%
2025-06-09	19.30	19.16	-0.14	-0.73%	19.00	19.30	35003	6687	2.84%