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
2026-05-06	20.30	19.60	-0.65	-3.21%	19.50	20.39	47646	9442	3.86%
2026-04-30	20.31	20.25	-0.01	-0.05%	20.00	20.56	31904	6437	2.58%
2026-04-29	20.25	20.26	0.01	0.05%	19.90	20.45	30032	6081	2.43%
2026-04-28	20.62	20.25	-0.59	-2.83%	20.07	20.79	39176	7961	3.17%
2026-04-27	20.37	20.84	0.52	2.56%	20.11	20.98	36022	7422	2.92%
2026-04-24	20.43	20.32	-0.13	-0.64%	20.05	20.45	18699	3782	1.51%
2026-04-23	20.45	20.45	0.20	0.99%	19.91	20.98	50348	10359	4.08%
2026-04-22	20.40	20.25	-0.15	-0.74%	20.12	20.52	23211	4701	1.88%
2026-04-21	20.60	20.40	-0.18	-0.87%	20.28	20.69	18696	3814	1.51%
2026-04-20	20.92	20.58	-0.23	-1.11%	20.57	20.97	24701	5119	2.00%
2026-04-17	20.63	20.81	0.24	1.17%	20.21	21.06	35500	7307	2.88%
2026-04-16	20.60	20.57	-0.06	-0.29%	20.28	20.74	22689	4664	1.84%
2026-04-15	21.10	20.63	-0.46	-2.18%	20.51	21.10	32930	6820	2.67%
2026-04-14	20.60	21.09	0.68	3.33%	20.39	21.56	51326	10725	4.16%
2026-04-13	21.40	20.41	-1.00	-4.67%	20.35	21.40	42779	8858	3.47%
2026-04-10	21.39	21.41	0.05	0.23%	21.00	21.85	35080	7518	2.84%
2026-04-09	21.50	21.36	0.37	1.76%	20.95	21.61	56237	11999	4.56%
2026-04-08	20.74	20.99	0.63	3.09%	20.60	21.10	38605	8066	3.13%
2026-04-07	19.50	20.36	0.85	4.36%	19.30	20.59	35141	7066	2.85%
2026-04-03	20.17	19.51	-0.66	-3.27%	19.35	20.20	23290	4585	1.89%
2026-04-02	20.47	20.17	-0.30	-1.47%	19.88	20.87	34509	7005	2.80%
2026-04-01	19.63	20.47	1.02	5.24%	19.60	21.00	52105	10585	4.22%
2026-03-31	19.70	19.45	-0.14	-0.71%	19.35	19.94	19233	3766	1.56%
2026-03-30	19.21	19.59	0.16	0.82%	19.10	19.60	21649	4192	1.75%
2026-03-27	18.88	19.43	0.33	1.73%	18.88	19.49	19487	3750	1.58%
2026-03-26	19.41	19.10	-0.40	-2.05%	19.00	19.70	21060	4051	1.71%
2026-03-25	19.51	19.50	0.09	0.46%	19.32	19.78	25111	4901	2.03%
2026-03-24	18.90	19.41	1.06	5.78%	18.46	19.44	33496	6355	2.71%
2026-03-23	19.96	18.35	-1.71	-8.52%	18.08	19.96	50319	9517	4.08%
2026-03-20	20.64	20.06	-0.49	-2.38%	19.98	20.70	26712	5407	2.16%
2026-03-19	20.93	20.55	-0.51	-2.42%	20.50	20.93	20037	4144	1.62%
2026-03-18	20.58	21.06	0.48	2.33%	20.35	21.13	22205	4613	1.80%
2026-03-17	21.12	20.58	-0.38	-1.81%	20.56	21.12	22097	4606	1.79%
2026-03-16	21.01	20.96	-0.02	-0.10%	20.63	21.44	28086	5892	2.28%
2026-03-13	20.67	20.98	0.32	1.55%	20.58	21.45	35136	7392	2.85%
2026-03-12	21.26	20.66	-0.69	-3.23%	20.51	21.74	42251	8859	3.42%
2026-03-11	22.38	21.35	-0.81	-3.66%	21.12	22.39	46786	10071	3.79%
2026-03-10	22.02	22.16	0.45	2.07%	21.41	22.39	39115	8613	3.17%
2026-03-09	22.07	21.71	-0.59	-2.65%	21.63	22.59	38444	8441	3.11%
2026-03-06	21.90	22.30	0.44	2.01%	21.76	22.42	22772	5056	1.84%
2026-03-05	22.33	21.86	-0.09	-0.41%	21.75	22.38	23532	5175	1.91%
2026-03-04	22.11	21.95	-0.20	-0.90%	21.69	22.33	25596	5657	2.07%
2026-03-03	23.20	22.15	-0.95	-4.11%	22.12	23.28	39924	9051	3.23%
2026-03-02	23.09	23.10	-0.07	-0.30%	22.63	23.45	42054	9686	3.41%
2026-02-27	23.02	23.17	0.17	0.74%	22.82	23.28	28709	6621	2.33%
2026-02-26	23.16	23.00	0.02	0.09%	22.73	23.28	29081	6669	2.36%
2026-02-25	22.50	22.98	0.48	2.13%	22.40	23.16	42859	9828	3.47%
2026-02-24	21.92	22.50	0.80	3.69%	21.59	22.66	38331	8498	3.11%
2026-02-13	21.61	21.70	0.06	0.28%	21.50	22.03	21269	4629	1.72%
2026-02-12	21.72	21.64	-0.11	-0.51%	21.32	21.92	26119	5651	2.12%
2026-02-11	22.00	21.75	-0.13	-0.59%	21.70	22.11	20993	4588	1.70%
2026-02-10	21.87	21.88	0.00	0.00%	21.74	22.22	19668	4325	1.59%
2026-02-09	22.09	21.88	-0.08	-0.36%	21.65	22.27	24442	5355	1.98%
2026-02-06	21.58	21.96	0.28	1.29%	21.52	22.20	22317	4910	1.81%
2026-02-05	22.18	21.68	-0.33	-1.50%	21.60	22.18	16762	3670	1.36%
2026-02-04	22.03	22.01	0.04	0.18%	21.87	22.54	22230	4925	1.80%
2026-02-03	21.82	21.97	0.17	0.78%	21.61	22.10	17042	3735	1.38%
2026-02-02	21.92	21.80	-0.07	-0.32%	21.74	22.31	27415	6028	2.22%
2026-01-30	21.61	21.87	0.23	1.06%	21.48	22.08	26505	5784	2.15%
2026-01-29	22.15	21.64	-0.54	-2.43%	21.49	22.27	27234	5960	2.21%
2026-01-28	22.94	22.18	-0.36	-1.60%	22.02	22.94	27783	6203	2.25%
2026-01-27	22.61	22.54	-0.32	-1.40%	21.90	22.85	34422	7683	2.79%