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
2026-06-24	27.89	28.12	0.17	0.61%	27.28	28.60	127682	35602	3.02%
2026-06-23	28.57	27.95	-0.65	-2.27%	27.81	28.65	108611	30648	2.57%
2026-06-22	29.12	28.60	-0.80	-2.72%	27.77	29.26	169533	47940	4.01%
2026-06-18	28.74	29.40	0.44	1.52%	28.40	30.17	161649	47676	3.83%
2026-06-17	28.50	28.96	0.40	1.40%	28.38	29.69	144347	41998	3.42%
2026-06-16	29.26	28.79	-0.40	-1.37%	28.55	29.47	141074	40910	3.34%
2026-06-15	28.90	29.19	0.34	1.18%	28.39	29.38	114923	33383	2.72%
2026-06-12	29.18	28.85	0.80	2.85%	28.41	29.38	163292	46902	3.87%
2026-06-11	28.59	28.05	-0.69	-2.40%	27.40	28.59	133881	37240	3.17%
2026-06-10	29.30	28.74	-0.88	-2.97%	28.47	29.40	89933	25918	2.13%
2026-06-09	29.60	29.62	0.27	0.92%	28.78	29.86	100954	29509	2.39%
2026-06-08	30.50	29.35	-2.11	-6.71%	28.91	30.85	159409	47659	3.77%
2026-06-05	31.71	31.46	-0.27	-0.85%	31.00	32.15	111671	35303	2.64%
2026-06-04	32.24	31.73	-0.98	-3.00%	31.45	32.53	97321	30965	2.30%
2026-06-03	31.91	32.71	0.72	2.25%	31.91	34.01	147535	48899	3.49%
2026-06-02	32.26	31.99	-0.22	-0.68%	31.00	32.63	115956	36834	2.75%
2026-06-01	33.42	32.21	-1.21	-3.62%	32.17	33.84	132073	43362	3.13%
2026-05-29	36.70	33.42	-3.19	-8.71%	33.28	36.70	175082	60401	4.15%
2026-05-28	36.42	36.61	0.14	0.38%	35.73	36.83	119648	43414	2.83%
2026-05-27	37.96	36.47	-1.63	-4.28%	36.35	38.39	146937	54739	3.48%
2026-05-26	39.70	38.10	-2.04	-5.08%	37.19	39.70	198434	75516	4.70%
2026-05-25	40.03	40.14	0.50	1.26%	39.28	41.65	227708	91766	5.39%
2026-05-22	38.30	39.64	1.64	4.32%	37.67	40.24	209484	81786	4.96%
2026-05-21	38.40	38.00	-0.10	-0.26%	37.88	41.08	237282	94304	5.62%
2026-05-20	38.53	38.10	-0.59	-1.52%	37.24	38.60	129692	48893	3.07%
2026-05-19	38.37	38.69	1.09	2.90%	37.59	39.27	164469	63482	3.89%
2026-05-18	38.15	37.60	-0.71	-1.85%	37.38	38.58	149558	56661	3.54%
2026-05-15	39.62	38.31	-0.90	-2.30%	37.89	40.29	170415	66374	4.03%
2026-05-14	41.39	39.21	-2.25	-5.43%	39.20	41.65	205805	82201	4.87%
2026-05-13	41.00	41.46	0.07	0.17%	40.58	41.80	150430	61975	3.56%
2026-05-12	41.40	41.39	-0.13	-0.31%	40.64	41.97	187249	77022	4.43%
2026-05-11	40.65	41.52	1.10	2.72%	40.43	41.88	248731	102264	5.89%
2026-05-08	39.90	40.42	0.79	1.99%	39.55	41.16	199322	80680	4.72%
2026-05-07	38.18	39.63	1.46	3.82%	37.94	40.00	198669	77934	4.70%
2026-05-06	37.33	38.17	1.13	3.05%	37.20	38.99	195579	74569	4.63%
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%