中颖电子 (300327) - 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
2026-06-16	26.48	27.09	0.43	1.61%	26.42	27.37	142839	38518	4.22%
2026-06-15	25.90	26.66	0.93	3.61%	25.31	26.72	190422	50045	5.62%
2026-06-12	27.55	25.73	-1.43	-5.27%	25.51	27.72	267797	70523	7.90%
2026-06-11	26.20	27.16	0.75	2.84%	26.10	28.04	186299	50090	5.50%
2026-06-10	27.12	26.41	-1.04	-3.79%	26.19	27.57	139924	37332	4.13%
2026-06-09	26.86	27.45	1.15	4.37%	26.40	27.75	184772	50316	5.45%
2026-06-08	26.56	26.30	-1.17	-4.26%	26.02	27.16	176442	46872	5.21%
2026-06-05	27.10	27.47	-0.21	-0.76%	25.61	28.09	288075	77413	8.50%
2026-06-04	27.70	27.68	-0.84	-2.95%	27.00	28.54	207868	57814	6.13%
2026-06-03	28.25	28.52	0.13	0.46%	28.03	30.43	320593	93844	9.46%
2026-06-02	29.10	28.39	-0.79	-2.71%	28.18	29.54	256031	73581	7.56%
2026-06-01	31.03	29.18	-2.25	-7.16%	29.16	31.80	389095	117408	11.48%
2026-05-29	29.36	31.43	1.83	6.18%	29.33	32.43	556245	174118	16.42%
2026-05-28	29.21	29.60	0.01	0.03%	29.01	30.08	300692	88643	8.87%
2026-05-27	28.13	29.59	1.54	5.49%	28.13	30.48	480362	142825	14.18%
2026-05-26	28.86	28.05	-1.10	-3.77%	27.33	28.86	203568	56911	6.01%
2026-05-25	27.99	29.15	1.30	4.67%	27.62	29.15	209237	60111	6.17%
2026-05-22	27.21	27.85	0.85	3.15%	27.05	28.10	117580	32395	3.47%
2026-05-21	28.90	27.00	-1.74	-6.05%	26.94	29.00	173349	48727	5.12%
2026-05-20	27.80	28.74	0.74	2.64%	27.71	28.80	167714	47648	4.95%
2026-05-19	27.51	28.00	0.31	1.12%	26.93	28.01	109527	30131	3.23%
2026-05-18	27.56	27.69	-0.01	-0.04%	27.27	28.03	90493	25093	2.67%
2026-05-15	28.35	27.70	-0.40	-1.42%	27.51	28.55	122956	34375	3.63%
2026-05-14	28.65	28.10	-0.46	-1.61%	28.06	28.95	155314	44110	4.58%
2026-05-13	27.41	28.56	0.80	2.88%	27.17	28.60	151518	42636	4.47%
2026-05-12	28.17	27.76	-0.57	-2.01%	27.50	28.18	108454	30116	3.20%
2026-05-11	27.88	28.33	0.76	2.76%	27.81	28.50	159705	45059	4.71%
2026-05-08	27.50	27.57	-0.12	-0.43%	27.15	27.70	97675	26811	2.88%
2026-05-07	27.66	27.69	0.10	0.36%	27.36	27.73	111452	30713	3.29%
2026-05-06	27.61	27.59	0.25	0.91%	27.55	28.15	144887	40298	4.28%
2026-04-30	27.06	27.34	0.38	1.41%	26.90	27.50	89451	24403	2.64%
2026-04-29	26.60	26.96	0.15	0.56%	26.42	27.06	81831	21939	2.41%
2026-04-28	27.36	26.81	-0.67	-2.44%	26.65	27.36	92507	24950	2.73%
2026-04-27	27.32	27.48	0.03	0.11%	26.93	27.59	98727	27016	2.91%
2026-04-24	27.53	27.45	0.20	0.73%	27.25	27.92	123128	33896	3.63%
2026-04-23	27.56	27.25	0.25	0.93%	26.71	27.68	161479	43902	4.77%
2026-04-22	26.45	27.00	0.48	1.81%	26.42	27.08	93874	25276	2.77%
2026-04-21	26.84	26.52	-0.34	-1.27%	26.25	26.84	89346	23625	2.64%
2026-04-20	25.80	26.86	1.06	4.11%	25.76	27.20	167367	44733	4.94%
2026-04-17	25.18	25.80	0.45	1.78%	25.18	25.92	86126	22071	2.54%
2026-04-16	25.27	25.35	0.13	0.52%	25.12	25.52	79274	20087	2.34%
2026-04-15	25.55	25.22	-0.30	-1.18%	25.15	25.96	108343	27716	3.20%
2026-04-14	25.21	25.52	0.46	1.84%	25.10	25.52	81852	20713	2.42%
2026-04-13	24.80	25.06	0.03	0.12%	24.77	25.28	61070	15300	1.80%
2026-04-10	25.02	25.03	0.32	1.30%	24.95	25.35	82107	20644	2.42%
2026-04-09	24.67	24.71	-0.34	-1.36%	24.46	24.89	85828	21208	2.53%
2026-04-08	24.93	25.05	0.62	2.54%	24.60	25.09	147555	36662	4.35%
2026-04-07	23.76	24.43	1.12	4.80%	23.76	25.10	144449	35528	4.26%
2026-04-03	23.37	23.31	0.07	0.30%	22.65	23.73	87318	20182	2.58%
2026-04-02	23.80	23.24	-0.65	-2.72%	23.10	23.84	68832	16062	2.03%
2026-04-01	24.05	23.89	0.38	1.62%	23.74	24.19	57427	13737	1.69%
2026-03-31	23.93	23.51	-0.58	-2.41%	23.36	24.24	75255	17877	2.22%
2026-03-30	23.85	24.09	-0.10	-0.41%	23.61	24.12	46188	11044	1.36%
2026-03-27	23.47	24.19	0.36	1.51%	23.46	24.25	50082	12010	1.48%
2026-03-26	24.30	23.83	-0.59	-2.42%	23.76	24.48	57821	13911	1.71%
2026-03-25	24.22	24.42	0.35	1.45%	24.20	24.72	71685	17510	2.12%
2026-03-24	24.04	24.07	0.50	2.12%	23.28	24.12	73400	17401	2.17%
2026-03-23	24.56	23.57	-1.44	-5.76%	23.32	24.85	100987	24304	2.98%
2026-03-20	25.88	25.01	-0.64	-2.50%	25.00	25.90	83985	21406	2.48%
2026-03-19	26.19	25.65	-0.86	-3.24%	25.53	26.23	85672	22164	2.53%
2026-03-18	26.06	26.51	0.55	2.12%	26.00	26.57	69287	18228	2.04%
2026-03-17	26.67	25.96	-0.79	-2.95%	25.90	26.75	71786	18859	2.12%
2026-03-16	26.00	26.75	0.70	2.69%	25.77	26.75	94155	24752	2.78%
2026-03-13	26.43	26.05	-0.45	-1.70%	25.90	26.66	90382	23756	2.67%
2026-03-12	26.90	26.50	-0.53	-1.96%	26.30	27.08	92123	24525	2.72%
2026-03-11	27.24	27.03	-0.22	-0.81%	26.88	27.45	90072	24407	2.66%
2026-03-10	27.21	27.25	0.43	1.60%	26.95	27.62	120232	32786	3.55%
2026-03-09	26.30	26.82	-0.02	-0.07%	25.76	26.93	113971	29865	3.36%