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
2026-06-22	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%
2026-06-05	31.14	31.52	-0.42	-1.31%	30.00	32.15	118435	37120	8.19%
2026-06-04	43.98	46.47	1.79	4.01%	43.81	47.06	97309	44750	10.05%
2026-06-03	42.95	44.68	1.76	4.10%	42.77	46.05	76017	34040	7.85%
2026-06-02	43.45	42.92	-0.50	-1.15%	41.84	43.74	55995	23975	5.79%
2026-06-01	42.82	43.42	-0.08	-0.18%	42.61	44.33	54258	23630	5.61%
2026-05-29	46.74	43.50	-3.21	-6.87%	43.10	46.98	92934	41506	9.60%
2026-05-28	44.17	46.71	2.81	6.40%	43.70	47.00	107389	49170	11.10%
2026-05-27	43.90	43.90	-0.21	-0.48%	43.70	45.36	79455	35355	8.21%
2026-05-26	46.93	44.11	-3.29	-6.94%	43.10	46.93	110917	49198	11.46%
2026-05-25	46.82	47.40	1.40	3.04%	45.36	47.79	97413	45476	10.06%
2026-05-22	46.41	46.00	-0.05	-0.11%	44.26	46.60	102205	46622	10.56%
2026-05-21	51.00	46.05	-4.59	-9.06%	45.84	51.59	142028	69429	14.67%
2026-05-20	50.06	50.64	0.54	1.08%	49.21	51.14	133918	67272	13.84%
2026-05-19	47.03	50.10	2.65	5.58%	45.64	51.00	149237	72189	15.42%
2026-05-18	47.80	47.45	-1.25	-2.57%	46.56	48.43	83103	39503	8.59%
2026-05-15	47.80	48.70	0.87	1.82%	46.80	49.09	111239	53486	11.49%
2026-05-14	50.00	47.83	-2.57	-5.10%	47.50	50.29	129609	62961	13.39%
2026-05-13	49.90	50.40	-1.20	-2.33%	49.01	50.68	171656	85696	17.73%
2026-05-12	47.24	51.60	3.60	7.50%	45.88	52.50	243296	120985	25.14%
2026-05-11	48.38	48.00	0.80	1.69%	47.04	49.00	152058	72759	15.71%
2026-05-08	49.00	47.20	-3.75	-7.36%	46.30	49.17	200749	95618	20.74%
2026-05-07	50.80	50.95	-1.34	-2.56%	50.00	51.51	181117	91879	18.71%
2026-05-06	50.03	52.29	2.30	4.60%	48.80	54.06	248824	127868	25.71%
2026-04-30	47.20	49.99	2.57	5.42%	44.63	52.16	273022	128557	28.21%
2026-04-29	46.26	47.42	2.14	4.73%	46.20	49.81	284832	136839	29.43%
2026-04-28	40.83	45.28	4.12	10.01%	40.60	45.28	150109	66048	15.69%
2026-04-27	39.33	41.16	1.84	4.68%	38.88	43.25	143490	59303	14.99%
2026-04-24	37.88	39.32	1.26	3.31%	37.65	39.47	105635	41065	11.04%
2026-04-23	37.88	38.06	-0.07	-0.18%	37.41	38.46	62585	23751	6.54%
2026-04-22	37.17	38.13	0.59	1.57%	36.91	38.54	78537	29766	8.21%
2026-04-21	36.65	37.54	0.76	2.07%	35.78	37.54	71300	26236	7.45%
2026-04-20	36.50	36.78	0.12	0.33%	36.38	37.14	46640	17163	4.87%
2026-04-17	37.03	36.66	-0.70	-1.87%	36.50	37.25	53483	19670	5.59%
2026-04-16	36.90	37.36	0.58	1.58%	36.54	37.48	71907	26707	7.51%
2026-04-15	36.68	36.78	0.24	0.66%	36.16	37.74	75221	27781	7.86%
2026-04-14	36.56	36.54	0.22	0.61%	36.30	37.35	52626	19335	5.50%
2026-04-13	36.23	36.32	-0.26	-0.71%	36.03	36.74	41903	15224	4.38%
2026-04-10	36.67	36.58	0.18	0.49%	36.52	37.98	76635	28361	8.01%
2026-04-09	36.30	36.40	-0.36	-0.98%	35.85	36.83	57746	21005	6.03%
2026-04-08	35.03	36.76	2.51	7.33%	35.02	36.98	95896	34812	10.02%
2026-04-07	34.67	34.25	0.10	0.29%	34.07	35.30	33783	11666	3.53%
2026-04-03	34.90	34.15	-0.37	-1.07%	33.19	35.85	65803	22709	6.88%
2026-04-02	36.05	34.52	-1.53	-4.24%	34.23	36.45	61171	21534	6.39%
2026-04-01	36.25	36.05	0.45	1.26%	35.72	36.80	53631	19425	5.60%
2026-03-31	36.00	35.60	-0.98	-2.68%	35.59	36.66	67166	24230	7.02%
2026-03-30	34.90	36.58	1.30	3.68%	34.79	37.00	98638	35798	10.31%
2026-03-27	34.51	35.28	0.13	0.37%	34.35	35.49	42098	14794	4.40%
2026-03-26	35.10	35.15	0.01	0.03%	34.85	35.66	56793	20003	5.93%
2026-03-25	35.19	35.14	0.15	0.43%	34.73	35.50	58268	20451	6.09%
2026-03-24	34.26	34.99	1.29	3.83%	33.43	35.00	60368	20802	6.31%
2026-03-23	33.00	33.70	0.12	0.36%	32.10	34.26	58876	19617	6.15%
2026-03-20	34.55	33.58	-0.76	-2.21%	33.55	35.25	50810	17476	5.31%
2026-03-19	34.57	34.34	-0.64	-1.83%	34.20	35.00	36209	12493	3.78%
2026-03-18	34.57	34.98	0.68	1.98%	34.09	35.07	35095	12167	3.67%
2026-03-17	35.32	34.30	-1.02	-2.89%	34.15	35.32	37619	13027	3.93%
2026-03-16	34.07	35.32	0.98	2.85%	33.92	35.34	58056	20130	6.07%