中简科技 (300777) - 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
2025-04-03	34.30	34.51	-0.20	-0.58%	34.21	35.30	87984	30534	2.08%
2025-04-02	34.81	34.71	-0.11	-0.32%	34.19	35.25	85178	29530	2.01%
2025-04-01	34.42	34.82	0.77	2.26%	34.31	35.68	136372	47693	3.22%
2025-03-31	34.45	34.05	-0.44	-1.28%	33.70	34.96	92045	31529	2.17%
2025-03-28	34.85	34.49	-0.41	-1.17%	34.38	35.79	101977	35623	2.41%
2025-03-27	34.68	34.90	-0.47	-1.33%	34.01	35.89	149997	52483	3.54%
2025-03-26	35.88	35.37	0.64	1.84%	35.23	36.57	205753	73620	4.86%
2025-03-25	34.83	34.73	0.10	0.29%	34.51	35.89	107479	37814	2.54%
2025-03-24	35.66	34.63	-0.95	-2.67%	33.78	36.80	139453	48848	3.29%
2025-03-21	35.30	35.58	0.23	0.65%	34.95	35.96	109419	38818	2.58%
2025-03-20	35.87	35.35	-0.63	-1.75%	35.27	36.15	109238	38931	2.58%
2025-03-19	35.75	35.98	-0.15	-0.42%	35.73	36.66	92984	33563	2.19%
2025-03-18	36.85	36.13	-0.66	-1.79%	35.85	37.06	134158	48826	3.17%
2025-03-17	36.75	36.79	0.00	0.00%	36.30	36.95	110405	40490	2.61%
2025-03-14	37.24	36.79	-0.62	-1.66%	35.89	37.26	168631	61599	3.98%
2025-03-13	37.20	37.41	0.22	0.59%	36.08	37.88	203377	74816	4.80%
2025-03-12	38.16	37.19	-1.18	-3.08%	36.88	38.33	260332	97320	6.14%
2025-03-11	35.70	38.37	1.58	4.29%	35.40	38.70	328349	122769	7.75%
2025-03-10	35.48	36.79	1.73	4.93%	34.90	37.28	310431	112692	7.33%
2025-03-07	34.30	35.06	0.71	2.07%	33.66	35.75	225356	78886	5.32%
2025-03-06	34.33	34.35	0.06	0.17%	33.87	34.93	188358	64770	4.45%
2025-03-05	33.20	34.29	0.59	1.75%	33.20	35.53	266185	91670	6.28%
2025-03-04	31.50	33.70	3.11	10.17%	31.10	34.86	323381	108159	7.63%
2025-03-03	30.48	30.59	0.29	0.96%	30.28	31.26	89060	27456	2.10%
2025-02-28	31.23	30.30	-0.94	-3.01%	30.12	31.51	86545	26529	2.04%
2025-02-27	31.73	31.24	-0.81	-2.53%	30.88	31.92	97944	30716	2.31%
2025-02-26	31.80	32.05	0.15	0.47%	31.23	32.33	88627	28207	2.09%
2025-02-25	31.70	31.90	-0.34	-1.05%	31.57	32.39	107804	34407	2.54%
2025-02-24	32.40	32.24	-0.26	-0.80%	31.85	32.80	140794	45475	3.32%
2025-02-21	31.79	32.50	0.88	2.78%	31.20	32.66	174692	56050	4.12%
2025-02-20	31.10	31.62	0.45	1.44%	30.36	31.79	180594	56231	4.26%
2025-02-19	30.11	31.17	1.30	4.35%	30.06	32.12	278792	86989	6.58%
2025-02-18	29.14	29.87	0.88	3.04%	28.91	30.66	196233	59155	4.63%
2025-02-17	28.88	28.99	0.18	0.62%	28.56	29.16	77419	22340	1.83%
2025-02-14	28.87	28.81	-0.29	-1.00%	28.60	29.18	70186	20208	1.66%
2025-02-13	29.67	29.10	-0.45	-1.52%	28.89	29.72	91552	26811	2.16%
2025-02-12	28.71	29.55	0.68	2.36%	28.33	29.88	104722	30759	2.47%
2025-02-11	28.80	28.87	0.09	0.31%	28.30	29.09	72479	20756	1.71%
2025-02-10	29.17	28.78	-0.41	-1.40%	28.70	29.26	87611	25301	2.07%
2025-02-07	28.80	29.19	0.46	1.60%	28.55	29.38	98192	28535	2.32%
2025-02-06	28.14	28.73	0.41	1.45%	28.05	28.99	81364	23295	1.92%
2025-02-05	28.30	28.32	0.01	0.04%	28.11	28.76	74660	21238	1.76%
2025-01-27	28.94	28.31	-0.58	-2.01%	28.28	29.29	65789	18832	1.55%
2025-01-24	28.74	28.89	0.15	0.52%	28.54	29.17	89683	25874	2.12%
2025-01-23	28.45	28.74	0.31	1.09%	28.27	29.50	123658	35786	2.92%
2025-01-22	27.17	28.43	1.21	4.45%	27.00	28.84	150624	42370	3.55%
2025-01-21	27.70	27.22	-0.43	-1.56%	26.93	27.75	84591	22998	2.00%
2025-01-20	27.51	27.65	0.38	1.39%	27.21	27.80	71297	19646	1.68%
2025-01-17	26.78	27.27	0.34	1.26%	26.61	27.52	70729	19239	1.67%
2025-01-16	27.01	26.93	-0.01	-0.04%	26.65	27.71	62724	17030	1.48%
2025-01-15	27.30	26.94	-0.39	-1.43%	26.83	27.46	57207	15453	1.35%
2025-01-14	26.40	27.33	1.03	3.92%	26.03	27.43	90027	24280	2.12%
2025-01-13	26.12	26.30	-0.08	-0.30%	25.89	26.75	59013	15533	1.39%
2025-01-10	26.75	26.38	-0.42	-1.57%	26.34	27.56	80616	21763	1.90%
2025-01-09	26.51	26.80	0.05	0.19%	26.30	27.08	75117	20110	1.77%
2025-01-08	27.30	26.75	-0.50	-1.83%	25.91	27.31	100712	26732	2.38%
2025-01-07	27.26	27.25	0.13	0.48%	26.57	27.37	67031	18098	1.58%
2025-01-06	26.89	27.12	0.30	1.12%	26.67	27.72	83140	22594	1.96%
2025-01-03	27.81	26.82	-0.86	-3.11%	26.70	28.01	89432	24390	2.11%
2025-01-02	28.57	27.68	-0.61	-2.16%	27.25	28.80	95527	26721	2.25%
2024-12-31	29.80	28.29	-1.51	-5.07%	28.28	29.89	120430	34779	2.84%
2024-12-30	29.84	29.80	-0.39	-1.29%	29.02	30.12	138869	41127	3.28%
2024-12-27	31.40	30.19	0.30	1.00%	29.89	31.95	275178	85208	6.49%
2024-12-26	30.00	29.89	0.42	1.43%	29.61	30.70	140527	42237	3.32%