中英科技 (300936) - 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
2025-09-15	39.46	38.87	-0.59	-1.50%	38.70	39.64	11639	4530	2.45%
2025-09-12	39.99	39.46	-0.67	-1.67%	39.41	40.40	18155	7222	3.83%
2025-09-11	38.00	40.13	2.25	5.94%	37.60	40.15	33342	13140	7.03%
2025-09-10	37.76	37.88	0.30	0.80%	37.51	38.19	9557	3615	2.01%
2025-09-09	38.79	37.58	-0.99	-2.57%	37.33	38.79	13017	4928	2.74%
2025-09-08	38.18	38.57	0.44	1.15%	37.89	38.69	13693	5254	2.89%
2025-09-05	37.56	38.13	0.70	1.87%	37.32	38.19	14611	5528	3.08%
2025-09-04	38.12	37.43	-0.69	-1.81%	36.85	38.92	18417	7004	3.88%
2025-09-03	39.32	38.12	-1.20	-3.05%	38.05	39.54	14949	5783	3.15%
2025-09-02	40.63	39.32	-1.31	-3.22%	38.37	40.91	25899	10167	5.46%
2025-09-01	40.98	40.63	-0.48	-1.17%	40.40	41.67	19210	7857	4.05%
2025-08-29	42.21	41.11	-1.77	-4.13%	40.65	42.50	33810	13851	7.12%
2025-08-28	41.71	42.88	1.28	3.08%	40.86	42.88	28727	12088	6.05%
2025-08-27	43.36	41.60	-1.75	-4.04%	41.55	43.77	26241	11207	5.53%
2025-08-26	43.02	43.35	0.04	0.09%	42.80	44.27	30393	13290	6.40%
2025-08-25	43.32	43.31	0.17	0.39%	42.56	43.51	25381	10922	5.35%
2025-08-22	43.10	43.14	0.01	0.02%	42.82	43.63	20651	8912	4.35%
2025-08-21	43.98	43.13	-0.92	-2.09%	42.75	44.12	27305	11839	5.75%
2025-08-20	43.44	44.05	0.49	1.12%	42.90	44.09	21120	9209	4.45%
2025-08-19	43.78	43.56	-0.02	-0.05%	42.90	43.86	22396	9724	4.72%
2025-08-18	43.25	43.58	0.41	0.95%	42.90	43.94	32499	14177	6.85%
2025-08-15	41.85	43.17	1.78	4.30%	41.42	43.80	35040	15020	7.38%
2025-08-14	43.15	41.39	-1.52	-3.54%	41.37	43.16	23541	9873	4.96%
2025-08-13	43.04	42.91	-0.12	-0.28%	42.46	43.29	22660	9711	4.77%
2025-08-12	43.25	43.03	-0.27	-0.62%	42.55	43.29	19805	8494	4.17%
2025-08-11	43.68	43.30	0.15	0.35%	42.81	43.96	26394	11409	5.56%
2025-08-08	42.41	43.15	0.47	1.10%	42.01	43.38	28861	12343	6.08%
2025-08-07	43.01	42.68	-0.31	-0.72%	42.13	43.19	20967	8954	4.42%
2025-08-06	42.91	42.99	-0.36	-0.83%	42.76	43.59	26879	11565	5.66%
2025-08-05	42.43	43.35	0.95	2.24%	42.01	43.99	39433	16974	8.31%
2025-08-04	41.01	42.40	1.00	2.42%	40.57	42.49	24658	10368	5.20%
2025-08-01	41.21	41.40	0.19	0.46%	40.72	42.10	18475	7635	3.89%
2025-07-31	41.99	41.21	-0.38	-0.91%	41.03	43.02	33724	14187	7.11%
2025-07-30	41.68	41.59	-0.23	-0.55%	41.12	41.96	16947	7033	3.57%
2025-07-29	41.60	41.82	-0.14	-0.33%	41.50	42.90	24553	10312	5.17%
2025-07-28	40.45	41.96	1.67	4.14%	40.32	42.13	38452	15931	8.10%
2025-07-25	40.35	40.29	0.19	0.47%	39.88	40.45	10119	4063	2.13%
2025-07-24	39.75	40.10	0.42	1.06%	39.72	40.49	14548	5842	3.07%
2025-07-23	39.85	39.68	-0.34	-0.85%	39.51	40.22	13405	5338	2.82%
2025-07-22	40.90	40.02	-0.98	-2.39%	39.71	41.10	23110	9311	4.87%
2025-07-21	40.96	41.00	0.04	0.10%	40.32	41.46	25435	10361	5.36%
2025-07-18	41.87	40.96	-1.10	-2.62%	40.90	42.25	26022	10779	5.48%
2025-07-17	40.20	42.06	1.66	4.11%	40.20	42.71	47734	19933	10.06%
2025-07-16	40.66	40.40	-0.72	-1.75%	40.00	41.11	25627	10381	5.40%
2025-07-15	41.68	41.12	-0.56	-1.34%	40.69	42.50	26863	11167	5.66%
2025-07-14	42.01	41.68	-0.72	-1.70%	41.42	42.20	21848	9112	4.60%
2025-07-11	41.61	42.40	0.13	0.31%	41.18	42.57	35929	15045	7.57%
2025-07-10	43.50	42.27	-1.78	-4.04%	42.04	45.49	67859	29520	14.30%
2025-07-09	43.20	44.05	0.14	0.32%	42.47	45.76	76251	33267	16.07%
2025-07-08	42.51	43.91	1.45	3.41%	41.35	44.58	80775	35301	17.02%
2025-07-07	41.09	42.46	0.86	2.07%	40.91	43.68	72649	30747	15.31%
2025-07-04	39.01	41.60	2.32	5.91%	38.40	44.85	85205	35011	17.95%
2025-07-03	37.70	39.28	1.59	4.22%	37.67	39.38	39621	15390	8.35%
2025-07-02	38.16	37.69	-0.60	-1.57%	37.34	38.16	14644	5504	3.09%
2025-07-01	38.60	38.29	-0.26	-0.67%	37.70	38.60	17353	6622	3.66%
2025-06-30	38.20	38.55	0.37	0.97%	38.00	38.69	20074	7687	4.23%
2025-06-27	37.37	38.18	0.69	1.84%	37.29	38.65	26242	9965	5.53%
2025-06-26	37.98	37.49	-0.58	-1.52%	37.37	38.35	24131	9131	5.08%
2025-06-25	38.35	38.07	-0.19	-0.50%	37.48	38.74	25997	9842	5.48%
2025-06-24	37.55	38.26	0.60	1.59%	37.55	38.64	34511	13153	7.27%
2025-06-23	36.21	37.66	0.53	1.43%	36.14	38.12	30787	11554	6.49%
2025-06-20	37.02	37.13	0.55	1.50%	36.88	38.49	45395	17064	9.56%
2025-06-19	37.10	36.58	-0.52	-1.40%	36.11	37.95	27570	10192	5.81%
2025-06-18	34.92	37.10	1.83	5.19%	34.88	37.31	37371	13650	7.87%
2025-06-17	35.80	35.27	-0.53	-1.48%	35.04	35.83	8171	2888	1.72%
2025-06-16	34.87	35.80	0.67	1.91%	34.87	36.03	8775	3139	1.85%
2025-06-13	36.09	35.13	-1.07	-2.96%	35.01	36.36	11868	4206	2.50%
2025-06-12	36.10	36.20	-0.05	-0.14%	36.03	36.55	6121	2219	1.29%
2025-06-11	36.00	36.25	0.27	0.75%	35.78	36.63	6973	2535	1.47%
2025-06-10	36.65	35.98	-0.68	-1.85%	35.55	36.66	9051	3264	1.91%
2025-06-09	36.46	36.66	0.27	0.74%	36.21	36.83	7408	2712	1.56%