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
2026-05-06	73.39	79.00	6.07	8.32%	72.01	79.80	42289	32515	8.92%
2026-04-30	70.00	72.93	2.61	3.71%	69.50	75.44	35142	25431	7.41%
2026-04-29	70.42	70.32	-0.78	-1.10%	69.50	71.80	24909	17561	5.25%
2026-04-28	73.23	71.10	-2.94	-3.97%	70.30	73.50	33549	24013	7.07%
2026-04-27	76.00	74.04	-1.96	-2.58%	73.01	76.00	26664	19736	5.62%
2026-04-24	75.88	76.00	-0.22	-0.29%	73.92	77.77	33401	25205	7.04%
2026-04-23	76.51	76.22	0.24	0.32%	73.50	78.04	49707	37687	10.48%
2026-04-22	73.49	75.98	2.56	3.49%	72.01	76.66	56621	42058	11.94%
2026-04-21	73.15	73.42	0.51	0.70%	72.57	77.59	56875	42698	11.98%
2026-04-20	75.04	72.91	-1.34	-1.80%	72.28	75.11	47536	34849	10.02%
2026-04-17	73.32	74.25	0.15	0.20%	70.88	76.96	70431	51881	14.84%
2026-04-16	66.40	74.10	7.90	11.93%	65.20	75.47	89867	64095	18.94%
2026-04-15	68.98	66.20	-3.80	-5.43%	65.68	69.90	73820	49848	15.55%
2026-04-14	64.64	70.00	5.78	9.00%	64.64	74.40	104004	73820	21.91%
2026-04-13	64.73	64.22	-0.97	-1.49%	63.86	66.38	41118	26678	8.66%
2026-04-10	67.00	65.19	-1.12	-1.69%	65.00	67.60	44873	29626	9.45%
2026-04-09	67.58	66.31	-2.53	-3.68%	65.46	68.57	55476	36946	11.69%
2026-04-08	69.01	68.84	0.19	0.28%	66.00	71.20	87107	59853	18.35%
2026-04-07	60.40	68.65	8.59	14.30%	59.60	69.76	94019	61794	19.81%
2026-04-03	62.30	60.06	-2.24	-3.60%	59.83	63.55	35304	21457	7.44%
2026-04-02	62.02	62.30	-0.89	-1.41%	60.87	63.95	50274	31454	10.59%
2026-04-01	59.44	63.19	5.51	9.55%	59.41	63.99	73010	45404	15.38%
2026-03-31	59.61	57.68	-2.60	-4.31%	57.65	60.78	38362	22597	8.08%
2026-03-30	55.36	60.28	3.78	6.69%	55.36	62.00	61863	36907	13.03%
2026-03-27	54.48	56.50	0.55	0.98%	53.00	57.39	46089	25433	9.71%
2026-03-26	56.28	55.95	-2.00	-3.45%	55.55	59.46	50180	28545	10.57%
2026-03-25	61.00	57.95	-2.42	-4.01%	56.90	61.00	67476	39381	14.22%
2026-03-24	58.49	60.37	3.06	5.34%	56.90	61.01	63867	37605	13.46%
2026-03-23	59.26	57.31	-4.55	-7.36%	56.52	60.66	76432	44894	16.10%
2026-03-20	60.07	61.86	1.93	3.22%	59.88	67.69	100408	63664	21.16%
2026-03-19	62.00	59.93	-4.07	-6.36%	59.53	62.98	72487	44077	15.27%
2026-03-18	63.67	64.00	-3.39	-5.03%	63.67	67.77	93575	60877	19.72%
2026-03-17	66.00	67.39	1.77	2.70%	64.11	71.24	112906	76096	23.79%
2026-03-16	59.28	65.62	5.65	9.42%	58.60	69.98	119884	77603	25.26%
2026-03-13	53.64	59.97	6.18	11.49%	53.18	61.77	125141	71689	26.37%
2026-03-12	55.33	53.79	-2.53	-4.49%	53.24	55.66	73462	39852	15.48%
2026-03-11	59.14	56.32	-2.22	-3.79%	56.11	60.40	127749	73303	26.92%
2026-03-10	49.24	58.54	9.76	20.01%	49.00	58.54	86118	48463	18.15%
2026-03-09	48.27	48.78	-1.25	-2.50%	46.48	48.98	44362	21127	9.35%
2026-03-06	45.97	50.03	3.23	6.90%	45.63	50.60	59175	28552	12.47%
2026-03-05	48.57	46.80	-1.45	-3.01%	46.32	50.46	54470	26124	11.48%
2026-03-04	47.23	48.25	0.79	1.66%	46.88	49.70	60791	29536	12.81%
2026-03-03	50.43	47.46	-2.54	-5.08%	46.72	50.75	91469	43998	19.27%
2026-03-02	45.12	50.00	5.50	12.36%	45.01	53.40	126729	63061	26.70%
2026-02-27	44.80	44.50	-0.32	-0.71%	43.67	44.82	20073	8867	4.23%
2026-02-26	43.84	44.82	0.98	2.24%	43.35	45.10	30206	13450	6.36%
2026-02-25	43.41	43.84	0.59	1.36%	43.10	44.00	19180	8349	4.04%
2026-02-24	43.10	43.25	0.73	1.72%	42.67	43.86	18294	7962	3.85%
2026-02-13	42.11	42.52	0.05	0.12%	42.11	43.15	13156	5630	2.77%
2026-02-12	42.55	42.47	-0.23	-0.54%	42.22	43.06	13943	5954	2.94%
2026-02-11	42.25	42.70	0.45	1.07%	42.01	43.39	16681	7144	3.51%
2026-02-10	42.29	42.25	-0.11	-0.26%	42.12	42.82	10846	4608	2.29%
2026-02-09	42.14	42.36	0.78	1.88%	41.61	42.60	12522	5305	2.64%
2026-02-06	41.18	41.58	-0.02	-0.05%	41.00	42.38	10702	4482	2.25%
2026-02-05	41.80	41.60	-0.21	-0.50%	41.34	42.30	11828	4942	2.49%
2026-02-04	42.12	41.81	-0.31	-0.74%	41.36	42.45	11537	4817	2.43%
2026-02-03	41.55	42.12	1.19	2.91%	41.37	42.58	21658	9108	4.56%
2026-02-02	40.52	40.93	0.03	0.07%	40.40	42.09	22010	9145	4.64%
2026-01-30	39.97	40.90	0.65	1.61%	39.60	41.35	15770	6403	3.32%
2026-01-29	41.58	40.25	-1.39	-3.34%	40.00	41.78	20143	8217	4.24%
2026-01-28	42.70	41.64	-1.29	-3.00%	41.41	42.82	19913	8349	4.20%
2026-01-27	42.65	42.93	0.18	0.42%	40.77	43.10	30580	12839	6.44%