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
2026-04-30	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%
2026-03-13	33.17	34.34	0.81	2.42%	32.90	34.69	52911	18054	5.53%
2026-03-12	34.30	33.53	-0.77	-2.24%	33.36	34.55	30215	10203	3.16%
2026-03-11	35.02	34.30	-0.30	-0.87%	34.22	35.14	42826	14810	4.48%
2026-03-10	32.86	34.60	2.11	6.49%	32.80	35.50	71034	24468	7.42%
2026-03-09	32.25	32.49	-0.36	-1.10%	31.44	32.69	32941	10551	3.44%
2026-03-06	33.16	32.85	-0.31	-0.93%	32.55	33.39	43592	14338	4.56%
2026-03-05	32.32	33.16	1.72	5.47%	32.00	34.58	74270	24949	7.76%
2026-03-04	31.30	31.44	-0.31	-0.98%	31.18	32.25	30986	9827	3.24%
2026-03-03	33.69	31.75	-2.02	-5.98%	31.70	34.33	40536	13266	4.24%
2026-03-02	34.30	33.77	-1.54	-4.36%	33.57	35.01	47649	16242	4.98%
2026-02-27	34.90	35.31	0.13	0.37%	34.30	35.35	38316	13351	4.00%
2026-02-26	34.98	35.18	0.18	0.51%	34.74	35.47	36700	12867	3.84%
2026-02-25	34.10	35.00	0.85	2.49%	33.80	35.35	54017	18781	5.64%
2026-02-24	34.23	34.15	0.49	1.46%	33.56	34.39	29903	10167	3.12%
2026-02-13	33.99	33.66	-0.45	-1.32%	33.53	34.36	20568	6993	2.15%
2026-02-12	33.99	34.11	0.14	0.41%	33.70	34.28	24423	8318	2.55%
2026-02-11	33.88	33.97	-0.04	-0.12%	33.75	34.65	22044	7537	2.30%
2026-02-10	34.36	34.01	-0.41	-1.19%	34.00	34.41	21683	7399	2.27%
2026-02-09	34.07	34.42	0.97	2.90%	33.75	34.48	34554	11826	3.61%
2026-02-06	33.57	33.45	-0.63	-1.85%	33.31	33.95	24774	8331	2.59%
2026-02-05	33.66	34.08	0.03	0.09%	33.06	34.48	40294	13602	4.21%
2026-02-04	34.20	34.05	-0.39	-1.13%	33.58	34.49	38205	12958	3.99%
2026-02-03	34.85	34.44	0.19	0.55%	33.92	34.90	47437	16294	4.96%
2026-02-02	35.21	34.25	-0.55	-1.58%	34.11	35.85	54235	18902	5.67%
2026-01-30	33.53	34.80	1.06	3.14%	33.20	35.05	51937	17792	5.43%
2026-01-29	34.40	33.74	-1.00	-2.88%	33.70	34.72	41235	14083	4.31%
2026-01-28	34.62	34.74	0.12	0.35%	34.42	35.58	61720	21529	6.45%
2026-01-27	33.50	34.62	1.12	3.34%	32.64	34.69	57008	19299	5.96%
2026-01-26	34.17	33.50	-0.68	-1.99%	33.15	34.17	37942	12704	3.96%