中晶科技 (003026) - 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
2026-09-16	31.77	33.64	3.06	10.01%	31.51	33.64	154771	50979	10.74%
2026-09-15	27.60	30.58	2.78	10.00%	27.60	30.58	208974	62459	14.50%
2026-09-14	26.90	27.80	0.59	2.17%	26.60	28.11	46439	12772	3.22%
2026-09-11	27.31	27.21	-0.41	-1.48%	26.36	27.41	44496	11979	3.08%
2026-09-10	27.50	27.62	-0.03	-0.11%	27.30	28.01	34159	9446	2.36%
2026-09-09	27.59	27.65	0.16	0.58%	27.52	28.35	49117	13706	3.40%
2026-09-08	28.00	27.49	-0.52	-1.86%	27.41	28.25	44232	12285	3.06%
2026-09-07	27.70	28.01	0.45	1.63%	27.58	28.18	40910	11440	2.83%
2026-09-04	28.65	27.56	-0.83	-2.92%	27.29	28.99	57832	16277	4.00%
2026-09-03	28.89	28.39	0.07	0.25%	28.17	29.23	44994	12853	3.11%
2026-09-02	28.30	28.32	-0.46	-1.60%	27.92	28.56	44075	12445	3.05%
2026-09-01	29.51	28.78	-0.51	-1.74%	28.56	29.61	46498	13409	3.22%
2026-08-31	28.51	29.29	0.05	0.17%	28.38	29.37	53241	15379	3.68%
2026-08-28	29.65	29.24	-0.51	-1.71%	29.21	30.05	47211	13956	3.27%
2026-08-27	28.51	29.75	1.11	3.88%	28.51	29.96	60405	17719	4.18%
2026-08-26	29.11	28.64	-0.36	-1.24%	28.38	29.20	38667	11119	2.67%
2026-08-25	28.57	29.00	-0.24	-0.82%	27.90	29.18	50721	14528	3.51%
2026-08-24	29.50	29.24	-0.16	-0.54%	28.42	29.67	54834	15895	3.79%
2026-08-21	29.22	29.40	0.05	0.17%	28.83	29.74	48480	14208	3.35%
2026-08-20	30.24	29.35	-0.56	-1.87%	29.05	30.25	72116	21304	4.99%
2026-08-19	30.46	29.91	-1.34	-4.29%	29.72	31.50	104838	31989	7.25%
2026-08-18	30.91	31.25	0.53	1.73%	30.62	31.88	105184	32776	7.28%
2026-08-17	29.72	30.72	1.17	3.96%	29.46	30.78	69117	20935	4.78%
2026-08-14	29.21	29.55	0.60	2.07%	28.92	29.57	58089	17054	4.02%
2026-08-13	30.03	28.95	-0.78	-2.62%	28.95	30.64	66023	19669	4.57%
2026-08-12	29.29	29.73	0.48	1.64%	29.18	29.92	62956	18655	4.35%
2026-08-11	29.28	29.25	-0.39	-1.32%	28.95	29.85	66190	19459	4.58%
2026-08-10	29.41	29.64	0.24	0.82%	28.82	29.75	80297	23500	5.55%
2026-08-07	28.69	29.40	0.71	2.47%	28.28	29.50	108473	31505	7.50%
2026-08-06	27.65	28.69	0.69	2.46%	27.50	28.80	120549	34124	8.34%
2026-08-05	26.56	28.00	1.45	5.46%	26.42	28.33	121245	33480	8.39%
2026-08-04	25.61	26.55	1.13	4.45%	25.45	26.85	89747	23487	6.21%
2026-08-03	25.31	25.42	0.13	0.51%	24.80	25.57	64096	16135	4.43%
2026-07-31	25.93	25.29	0.82	3.35%	25.22	26.40	93917	24262	6.50%
2026-07-30	26.29	24.47	-1.81	-6.89%	24.32	26.29	95182	23868	6.58%
2026-07-29	26.50	26.28	-0.30	-1.13%	24.98	26.55	95052	24497	6.58%
2026-07-28	27.48	26.58	-1.32	-4.73%	26.29	28.15	85773	23329	5.93%
2026-07-27	27.23	27.90	0.67	2.46%	26.22	28.00	89770	24638	6.21%
2026-07-24	27.06	27.23	-0.32	-1.16%	26.85	27.94	78935	21684	5.46%
2026-07-23	28.48	27.55	-0.43	-1.54%	26.75	28.52	100608	27633	6.96%
2026-07-22	28.03	27.98	-0.67	-2.34%	27.70	29.14	141203	40327	9.77%
2026-07-21	27.07	28.65	2.06	7.75%	24.26	28.68	163530	44059	11.31%
2026-07-20	29.98	26.59	-2.84	-9.65%	26.49	30.39	137192	38501	9.49%
2026-07-17	32.02	29.43	-2.59	-8.09%	29.38	32.40	146618	45507	10.14%
2026-07-16	33.50	32.02	-2.68	-7.72%	31.66	34.57	149104	49303	10.31%
2026-07-15	36.74	34.70	-0.57	-1.62%	33.66	36.78	136477	47853	9.44%
2026-07-14	36.46	35.27	-0.83	-2.30%	32.88	36.63	199869	69810	13.83%
2026-07-13	38.00	36.10	-2.77	-7.13%	35.60	39.38	171057	63989	11.83%
2026-07-10	41.22	38.87	-3.10	-7.39%	38.86	42.72	248933	101747	17.22%
2026-07-09	38.25	41.97	3.13	8.06%	38.23	42.50	274830	110567	19.01%
2026-07-08	36.01	38.84	2.11	5.74%	34.18	38.98	236655	88176	16.37%
2026-07-07	35.00	36.73	1.52	4.32%	34.80	37.50	175173	64058	12.12%
2026-07-06	36.99	35.21	-1.06	-2.92%	34.50	37.19	138532	49419	9.58%
2026-07-03	38.50	36.27	-3.33	-8.41%	36.02	39.00	216504	80158	14.98%
2026-07-02	41.53	39.60	-4.40	-10.00%	39.60	42.17	214079	86600	14.81%
2026-07-01	45.00	44.00	-1.61	-3.53%	43.28	49.80	321350	148873	22.23%
2026-06-30	42.00	45.61	2.61	6.07%	40.97	46.80	270196	117221	18.69%
2026-06-29	40.50	43.00	3.11	7.80%	38.87	43.88	308290	128801	21.33%
2026-06-26	38.30	39.89	0.73	1.86%	36.80	40.96	243263	94595	16.83%
2026-06-25	38.12	39.16	1.06	2.78%	37.55	39.86	222596	85573	15.40%
2026-06-24	35.93	38.10	1.55	4.24%	34.80	38.20	201854	74153	13.96%
2026-06-23	37.83	36.55	-2.01	-5.21%	35.68	37.84	161673	59433	11.18%
2026-06-22	38.05	38.56	0.70	1.85%	36.70	38.59	249716	94408	17.27%
2026-06-18	35.87	37.86	1.34	3.67%	35.22	40.10	302934	112986	20.96%
2026-06-17	33.90	36.52	1.60	4.58%	33.78	36.52	259701	91746	17.96%
2026-06-16	34.53	34.92	0.40	1.16%	34.10	35.33	240561	83627	16.64%
2026-06-15	32.83	34.52	1.33	4.01%	31.90	34.67	278338	93573	19.25%
2026-06-12	36.34	33.19	-2.26	-6.38%	32.94	37.30	336273	117046	23.26%
2026-06-11	36.86	35.45	-0.69	-1.91%	34.90	37.82	407667	147802	28.20%
2026-06-10	34.44	36.14	3.29	10.02%	34.44	36.14	120576	42857	8.34%
2026-06-09	30.44	32.85	2.99	10.01%	30.20	32.85	101020	32093	6.99%
2026-06-08	29.01	29.86	-1.66	-5.27%	29.01	30.99	90054	27089	6.23%