中坚科技 (002779) - 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
2026-05-15	74.14	74.91	0.63	0.85%	73.79	76.99	29098	21876	1.75%
2026-05-14	76.48	74.28	-1.87	-2.46%	74.08	76.84	26606	19972	1.60%
2026-05-13	75.77	76.15	0.50	0.66%	74.38	77.50	38811	29479	2.34%
2026-05-12	77.48	75.65	-2.06	-2.65%	75.50	78.09	36026	27612	2.17%
2026-05-11	75.80	77.71	1.91	2.52%	75.32	80.79	73544	57351	4.44%
2026-05-08	73.80	75.80	1.82	2.46%	71.00	78.51	76129	56869	4.59%
2026-05-07	76.75	73.98	-2.77	-3.61%	73.52	77.00	54201	40474	3.27%
2026-05-06	80.83	76.75	-3.30	-4.12%	76.12	81.04	75009	58882	4.52%
2026-04-30	75.23	80.05	4.40	5.82%	75.23	82.46	87542	69506	5.28%
2026-04-29	75.65	75.65	-8.41	-10.00%	75.65	75.65	19375	14657	1.17%
2026-04-28	84.06	84.06	-9.34	-10.00%	84.06	84.06	6472	5440	0.39%
2026-04-27	91.25	93.40	2.20	2.41%	91.25	94.30	23759	22110	1.43%
2026-04-24	92.70	91.20	-1.36	-1.47%	90.66	92.98	13667	12500	0.82%
2026-04-23	94.88	92.56	-2.82	-2.96%	92.10	95.37	19113	17807	1.15%
2026-04-22	95.42	95.38	-0.40	-0.42%	94.37	95.70	19125	18181	1.15%
2026-04-21	95.00	95.78	0.57	0.60%	93.40	96.16	21318	20167	1.29%
2026-04-20	94.48	95.21	1.03	1.09%	92.61	96.03	25957	24594	1.57%
2026-04-17	96.81	94.18	-3.00	-3.09%	93.83	97.00	29196	27685	1.76%
2026-04-16	96.98	97.18	1.10	1.14%	96.85	98.69	20529	20059	1.24%
2026-04-15	98.13	96.08	-2.07	-2.11%	95.90	99.00	24149	23468	1.46%
2026-04-14	99.09	98.15	-0.17	-0.17%	97.00	99.70	29488	28961	1.78%
2026-04-13	91.49	98.32	6.50	7.08%	90.80	100.77	64015	62156	3.86%
2026-04-10	91.54	91.82	1.66	1.84%	90.17	93.75	24777	22901	1.49%
2026-04-09	89.77	90.16	-1.27	-1.39%	89.21	91.00	21892	19730	1.32%
2026-04-08	88.99	91.43	3.67	4.18%	87.41	92.50	38098	34352	2.30%
2026-04-07	84.70	87.76	3.51	4.17%	84.25	89.14	34756	30413	2.10%
2026-04-03	86.70	84.25	-2.42	-2.79%	84.00	87.35	14802	12579	0.89%
2026-04-02	89.50	86.67	-3.07	-3.42%	86.02	89.61	19603	17083	1.18%
2026-04-01	90.10	89.74	1.44	1.63%	88.30	91.10	22473	20080	1.36%
2026-03-31	90.47	88.30	-0.92	-1.03%	88.23	92.26	28550	25745	1.72%
2026-03-30	88.00	89.22	0.27	0.30%	87.51	89.60	15475	13746	0.93%
2026-03-27	86.46	88.95	1.43	1.63%	85.75	89.23	23476	20736	1.42%
2026-03-26	88.35	87.52	-0.83	-0.94%	87.08	89.50	14219	12529	0.86%
2026-03-25	87.06	88.35	1.67	1.93%	86.68	88.76	22543	19773	1.36%
2026-03-24	86.03	86.68	1.87	2.20%	85.17	88.10	25703	22186	1.55%
2026-03-23	88.03	84.81	-3.05	-3.47%	84.00	88.40	31410	27084	1.89%
2026-03-20	87.78	87.86	0.25	0.29%	87.78	91.66	38696	34683	2.33%
2026-03-19	89.33	87.61	-2.69	-2.98%	87.00	89.68	17790	15670	1.07%
2026-03-18	91.05	90.30	-0.75	-0.82%	87.84	92.47	37037	33132	2.23%
2026-03-17	90.77	91.05	0.67	0.74%	89.56	91.57	25462	23072	1.54%
2026-03-16	90.91	90.38	-0.92	-1.01%	88.44	91.19	18511	16593	1.12%
2026-03-13	88.33	91.30	2.69	3.04%	87.82	93.35	38610	35204	2.33%
2026-03-12	90.96	88.61	-2.34	-2.57%	88.01	91.20	23645	21076	1.43%
2026-03-11	92.77	90.95	-1.57	-1.70%	90.80	92.99	16373	14989	0.99%
2026-03-10	92.88	92.52	0.55	0.60%	92.01	93.88	17122	15886	1.03%
2026-03-09	91.50	91.97	-0.52	-0.56%	90.00	93.00	22984	20991	1.39%
2026-03-06	92.00	92.49	-0.34	-0.37%	92.00	94.40	18936	17648	1.14%
2026-03-05	91.00	92.83	3.03	3.37%	90.02	93.20	26232	24083	1.58%
2026-03-04	89.47	89.80	-1.57	-1.72%	89.22	91.98	23400	21116	1.41%
2026-03-03	93.71	91.37	-2.24	-2.39%	91.35	97.44	31251	29269	1.88%
2026-03-02	93.80	93.61	-1.89	-1.98%	92.20	94.97	29125	27275	1.76%
2026-02-27	98.57	95.50	-3.07	-3.11%	95.07	98.61	37041	35701	2.23%
2026-02-26	100.12	98.57	-1.31	-1.31%	98.31	100.12	16562	16354	1.00%
2026-02-25	98.32	99.88	1.56	1.59%	97.81	100.23	20630	20518	1.24%
2026-02-24	102.00	98.32	-1.39	-1.39%	98.09	102.36	17614	17420	1.06%
2026-02-13	100.62	99.71	0.36	0.36%	99.20	101.43	20063	20121	1.21%
2026-02-12	97.50	99.35	1.85	1.90%	97.18	100.30	27542	27361	1.66%
2026-02-11	99.73	97.50	-2.88	-2.87%	97.36	100.20	21750	21353	1.31%
2026-02-10	98.80	100.38	1.52	1.54%	98.00	100.95	22931	22914	1.38%
2026-02-09	99.20	98.86	0.15	0.15%	97.61	100.10	25108	24858	1.51%
2026-02-06	97.00	98.71	0.90	0.92%	96.00	100.20	22638	22380	1.37%
2026-02-05	100.18	97.81	-2.36	-2.36%	97.00	100.18	17125	16810	1.03%
2026-02-04	100.81	100.17	-0.44	-0.44%	98.85	102.40	19542	19564	1.18%