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
2026-04-30	37.38	37.04	-0.58	-1.54%	36.75	37.39	125336	46329	2.97%
2026-04-29	35.78	37.62	1.49	4.12%	35.70	38.35	194044	72053	4.59%
2026-04-28	36.45	36.13	-0.63	-1.71%	35.90	37.15	129125	46818	3.06%
2026-04-27	36.08	36.76	0.72	2.00%	35.55	36.88	162264	59137	3.84%
2026-04-24	35.90	36.04	0.12	0.33%	35.42	36.73	186371	67248	4.41%
2026-04-23	35.01	35.92	1.45	4.21%	35.00	37.10	299040	107768	7.08%
2026-04-22	34.04	34.47	0.19	0.55%	33.81	34.49	149755	51338	3.55%
2026-04-21	34.07	34.28	0.28	0.82%	33.40	34.28	181290	61289	4.29%
2026-04-20	31.96	34.00	1.85	5.75%	31.66	34.88	359627	121321	8.51%
2026-04-17	31.35	32.15	0.46	1.45%	30.83	32.96	360142	113603	8.53%
2026-04-16	32.73	31.69	-4.67	-12.84%	31.33	32.98	490586	155760	11.61%
2026-04-15	36.86	36.36	-2.10	-5.46%	36.16	37.44	225364	83027	5.32%
2026-04-14	37.98	38.46	0.97	2.59%	37.60	38.47	111403	42362	2.63%
2026-04-13	36.90	37.49	0.38	1.02%	36.76	37.70	81723	30590	1.93%
2026-04-10	37.33	37.11	0.06	0.16%	37.00	37.81	89907	33646	2.12%
2026-04-09	36.22	37.05	0.43	1.17%	35.92	37.58	120960	44692	2.86%
2026-04-08	35.70	36.62	1.77	5.08%	35.70	36.69	103810	37666	2.45%
2026-04-07	34.85	34.85	0.16	0.46%	34.73	35.34	46284	16195	1.09%
2026-04-03	35.62	34.69	-0.64	-1.81%	34.67	35.62	58709	20523	1.39%
2026-04-02	35.74	35.33	-0.41	-1.15%	35.05	36.13	63163	22459	1.49%
2026-04-01	36.09	35.74	0.33	0.93%	35.42	36.31	69314	24800	1.64%
2026-03-31	35.56	35.41	-0.17	-0.48%	35.40	36.45	95095	34157	2.24%
2026-03-30	34.96	35.58	0.07	0.20%	34.64	35.73	73164	25794	1.73%
2026-03-27	34.45	35.51	0.56	1.60%	34.30	35.55	62316	21892	1.47%
2026-03-26	35.73	34.95	-0.68	-1.91%	34.68	35.89	78396	27621	1.85%
2026-03-25	35.46	35.63	0.41	1.16%	35.35	36.07	98247	35037	2.32%
2026-03-24	35.11	35.22	0.80	2.32%	34.23	35.36	115721	40298	2.73%
2026-03-23	35.50	34.42	-2.12	-5.80%	34.18	36.08	144108	50703	3.40%
2026-03-20	37.99	36.54	-1.21	-3.21%	36.51	38.20	114445	42692	2.70%
2026-03-19	39.50	37.75	-2.38	-5.93%	37.70	39.50	161751	61890	3.82%
2026-03-18	40.61	40.13	-1.49	-3.58%	39.30	40.70	180189	71857	4.25%
2026-03-17	40.31	41.62	1.44	3.58%	40.10	42.78	243368	100839	5.75%
2026-03-16	40.29	40.18	-0.21	-0.52%	39.60	41.45	133222	53973	3.14%
2026-03-13	42.58	40.39	-3.03	-6.98%	40.33	42.58	247664	101870	5.85%
2026-03-12	43.40	43.42	1.62	3.88%	43.06	45.30	353768	155568	8.35%
2026-03-11	41.35	41.80	0.62	1.51%	40.58	42.79	196844	82218	4.65%
2026-03-10	41.21	41.18	0.62	1.53%	40.81	41.78	93326	38496	2.20%
2026-03-09	40.86	40.56	-0.84	-2.03%	39.28	40.86	135722	54174	3.20%
2026-03-06	40.54	41.40	0.50	1.22%	40.50	42.29	128020	53368	3.02%
2026-03-05	41.27	40.90	0.46	1.14%	40.33	41.58	107167	43923	2.53%
2026-03-04	39.75	40.44	0.17	0.42%	39.68	41.28	128800	52359	3.04%
2026-03-03	44.33	40.27	-4.07	-9.18%	40.17	44.60	265098	110399	6.26%
2026-03-02	44.92	44.34	-0.58	-1.29%	43.85	45.66	213212	95054	5.03%
2026-02-27	43.19	44.92	1.53	3.53%	43.10	45.44	244908	109447	5.78%
2026-02-26	42.39	43.39	1.09	2.58%	42.06	43.85	184360	79404	4.35%
2026-02-25	41.72	42.30	0.71	1.71%	41.45	42.67	144248	60998	3.41%
2026-02-24	42.28	41.59	-0.14	-0.34%	41.54	42.45	110606	46357	2.61%
2026-02-13	42.00	41.73	-0.34	-0.81%	41.65	42.55	99902	41996	2.36%
2026-02-12	42.40	42.07	0.36	0.86%	41.80	42.67	100876	42587	2.38%
2026-02-11	41.80	41.71	-0.22	-0.52%	41.63	42.98	117440	49581	2.77%
2026-02-10	42.52	41.93	-0.70	-1.64%	41.68	42.79	136070	57292	3.21%
2026-02-09	43.58	42.63	-0.17	-0.40%	42.48	43.95	142659	61329	3.37%
2026-02-06	43.25	42.80	-0.90	-2.06%	42.80	44.14	132564	57441	3.13%
2026-02-05	42.90	43.70	0.24	0.55%	42.78	44.89	141712	61950	3.35%
2026-02-04	44.50	43.46	-1.49	-3.31%	43.00	44.77	188197	82357	4.44%
2026-02-03	43.72	44.95	1.60	3.69%	43.56	45.28	187361	83608	4.42%
2026-02-02	44.20	43.35	-0.99	-2.23%	43.35	45.00	165068	72849	3.90%
2026-01-30	43.99	44.34	0.02	0.05%	42.48	44.85	215780	93956	5.09%
2026-01-29	44.69	44.32	-1.13	-2.49%	44.30	46.17	223876	100719	5.28%
2026-01-28	47.50	45.45	-2.27	-4.76%	45.22	47.88	317789	145692	7.50%
2026-01-27	45.90	47.72	2.20	4.83%	45.44	49.08	371924	175300	8.78%
2026-01-26	48.00	45.52	-1.68	-3.56%	45.48	48.15	345135	160489	8.15%