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
2025-10-31	32.40	32.21	-0.05	-0.15%	32.10	32.43	63616	20519	1.50%
2025-10-30	32.88	32.26	-0.76	-2.30%	32.25	32.92	90455	29467	2.14%
2025-10-29	33.04	33.02	-0.91	-2.68%	32.66	33.12	113612	37382	2.68%
2025-10-28	33.50	33.93	0.31	0.92%	33.44	34.21	96710	32873	2.28%
2025-10-27	33.31	33.62	0.49	1.48%	33.18	33.64	83404	27915	1.97%
2025-10-24	32.50	33.13	0.87	2.70%	32.40	33.45	89378	29584	2.11%
2025-10-23	32.09	32.26	0.01	0.03%	31.50	32.31	50407	16055	1.19%
2025-10-22	32.10	32.25	0.07	0.22%	31.83	32.49	45106	14554	1.06%
2025-10-21	31.86	32.18	0.38	1.19%	31.75	32.56	65003	20956	1.53%
2025-10-20	32.29	31.80	-0.15	-0.47%	31.75	32.41	71473	22903	1.69%
2025-10-17	33.46	31.95	-1.55	-4.63%	31.90	33.69	102604	33482	2.42%
2025-10-16	34.51	33.50	-1.03	-2.98%	33.32	34.62	97458	32974	2.30%
2025-10-15	34.37	34.53	0.18	0.52%	33.70	34.59	89614	30595	2.12%
2025-10-14	35.52	34.35	-1.10	-3.10%	34.30	35.59	127116	44265	3.00%
2025-10-13	34.43	35.45	0.20	0.57%	34.19	35.47	104424	36540	2.47%
2025-10-10	35.80	35.25	-0.67	-1.87%	35.07	35.92	103239	36480	2.44%
2025-10-09	35.10	35.92	0.67	1.90%	34.70	36.10	148649	52596	3.51%
2025-09-30	35.40	35.25	-0.29	-0.82%	35.18	35.69	114242	40412	2.70%
2025-09-29	35.84	35.54	-0.41	-1.14%	34.90	35.90	119563	42174	2.82%
2025-09-26	36.10	35.95	-0.37	-1.02%	35.78	36.50	117938	42515	2.78%
2025-09-25	35.62	36.32	0.65	1.82%	35.23	36.78	182306	65628	4.30%
2025-09-24	35.17	35.67	0.31	0.88%	34.81	35.88	104587	37132	2.47%
2025-09-23	35.50	35.36	-0.14	-0.39%	34.36	35.56	100256	34997	2.37%
2025-09-22	35.09	35.50	0.40	1.14%	34.64	35.50	79730	27960	1.88%
2025-09-19	35.00	35.10	0.15	0.43%	34.90	35.50	75063	26390	1.77%
2025-09-18	35.49	34.95	-0.54	-1.52%	34.59	35.95	115714	41002	2.73%
2025-09-17	34.80	35.49	0.69	1.98%	34.68	35.88	99100	35039	2.34%
2025-09-16	35.11	34.80	-0.31	-0.88%	34.44	35.12	90772	31539	2.14%
2025-09-15	35.30	35.11	-0.26	-0.74%	35.07	35.54	74404	26263	1.76%
2025-09-12	35.66	35.37	-0.33	-0.92%	35.30	35.75	78633	27918	1.86%
2025-09-11	35.34	35.70	1.05	3.03%	35.28	36.05	124844	44383	2.95%
2025-09-10	34.81	34.65	-0.16	-0.46%	34.52	35.20	79739	27766	1.88%
2025-09-09	35.70	34.81	-0.89	-2.49%	34.70	35.70	84000	29507	1.98%
2025-09-08	35.40	35.70	0.41	1.16%	35.07	35.92	106703	37998	2.52%
2025-09-05	34.81	35.29	0.70	2.02%	34.71	35.46	94567	33260	2.23%
2025-09-04	36.18	34.59	-1.51	-4.18%	34.21	36.25	141037	49727	3.33%
2025-09-03	37.40	36.10	-1.14	-3.06%	35.87	37.50	145660	52996	3.44%
2025-09-02	38.98	37.24	-1.56	-4.02%	36.90	38.98	169144	63451	3.99%
2025-09-01	38.90	38.80	-0.34	-0.87%	38.28	39.20	164209	63446	3.88%
2025-08-29	39.91	39.14	-0.50	-1.26%	38.64	40.00	171680	67043	4.05%
2025-08-28	38.65	39.64	1.14	2.96%	38.13	39.72	169590	66051	4.00%
2025-08-27	40.37	38.50	-1.20	-3.02%	38.42	40.65	210338	83258	4.97%
2025-08-26	40.52	39.70	-0.87	-2.14%	39.50	40.80	167313	66888	3.95%
2025-08-25	38.61	40.57	2.10	5.46%	38.40	42.42	320076	130128	7.56%
2025-08-22	37.50	38.47	0.71	1.88%	37.32	38.50	130159	49761	3.07%
2025-08-21	37.55	37.76	0.41	1.10%	37.41	38.26	134241	50720	3.17%
2025-08-20	36.76	37.35	0.30	0.81%	36.42	37.36	97438	35987	2.30%
2025-08-19	37.47	37.05	-0.45	-1.20%	36.71	37.47	108219	40065	2.55%
2025-08-18	37.06	37.50	0.48	1.30%	37.06	37.82	115361	43278	2.72%
2025-08-15	36.32	37.02	0.64	1.76%	36.18	37.09	83283	30687	1.97%
2025-08-14	37.50	36.38	-1.02	-2.73%	36.32	37.57	106311	39158	2.51%
2025-08-13	37.20	37.40	0.22	0.59%	37.09	37.55	97212	36308	2.29%
2025-08-12	37.80	37.18	-0.70	-1.85%	36.96	37.99	121410	45243	2.87%
2025-08-11	38.01	37.88	-0.07	-0.18%	37.79	38.74	110473	42260	2.61%
2025-08-08	38.50	37.95	-0.59	-1.53%	37.90	38.86	107042	40892	2.53%
2025-08-07	39.30	38.54	-0.56	-1.43%	38.40	39.39	173808	67427	4.10%
2025-08-06	37.70	39.10	1.44	3.82%	37.69	39.14	261463	100735	6.17%
2025-08-05	35.91	37.66	1.78	4.96%	35.90	38.19	209045	78119	4.93%
2025-08-04	34.93	35.88	0.87	2.49%	34.81	35.91	92585	32851	2.19%
2025-08-01	34.99	35.01	-0.03	-0.09%	34.71	35.43	84895	29712	2.00%
2025-07-31	35.20	35.04	-0.22	-0.62%	34.93	35.58	87548	30829	2.07%
2025-07-30	35.79	35.26	-0.69	-1.92%	35.01	36.24	96760	34465	2.28%
2025-07-29	36.10	35.95	-0.47	-1.29%	35.19	36.23	157607	56137	3.72%
2025-07-28	36.19	36.42	0.26	0.72%	36.02	36.94	91976	33609	2.17%
2025-07-25	36.35	36.16	-0.19	-0.52%	35.90	36.36	74843	27022	1.77%