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
2025-10-31	38.20	38.78	0.43	1.12%	38.05	39.00	13388	5162	2.82%
2025-10-30	39.10	38.35	-1.05	-2.66%	38.30	39.42	15127	5856	3.19%
2025-10-29	39.40	39.40	0.21	0.54%	38.90	40.30	22616	8932	4.77%
2025-10-28	39.00	39.19	0.19	0.49%	38.50	39.22	12339	4810	2.60%
2025-10-27	38.88	39.00	0.24	0.62%	38.46	39.15	15366	5973	3.24%
2025-10-24	37.88	38.76	1.06	2.81%	37.46	38.80	14130	5419	2.98%
2025-10-23	37.50	37.70	0.40	1.07%	36.74	37.70	7649	2847	1.61%
2025-10-22	37.00	37.30	0.22	0.59%	36.72	37.77	8030	2999	1.69%
2025-10-21	36.41	37.08	0.71	1.95%	36.27	37.28	8907	3287	1.88%
2025-10-20	36.18	36.37	0.86	2.42%	36.03	36.58	8612	3127	1.81%
2025-10-17	36.69	35.51	-1.32	-3.58%	35.50	37.08	11417	4116	2.41%
2025-10-16	37.22	36.83	-0.66	-1.76%	36.65	37.52	9632	3561	2.03%
2025-10-15	37.23	37.49	0.49	1.32%	36.71	37.62	10322	3845	2.17%
2025-10-14	38.67	37.00	-1.54	-4.00%	36.76	39.00	16173	6084	3.41%
2025-10-13	37.25	38.54	-0.46	-1.18%	36.18	38.76	13662	5171	2.88%
2025-10-10	39.70	39.00	-0.92	-2.30%	38.72	39.70	15757	6146	3.32%
2025-10-09	39.07	39.92	1.11	2.86%	39.07	40.14	23248	9230	4.90%
2025-09-30	38.64	38.81	0.11	0.28%	38.48	39.47	15443	6014	3.25%
2025-09-29	39.58	38.70	-0.65	-1.65%	38.65	39.81	18009	7024	3.79%
2025-09-26	39.90	39.35	-0.85	-2.11%	39.35	40.88	24914	9983	5.25%
2025-09-25	39.80	40.20	-0.12	-0.30%	39.20	40.96	37251	14930	7.85%
2025-09-24	38.04	40.32	2.29	6.02%	37.81	41.40	49514	19840	10.43%
2025-09-23	38.38	38.03	-0.22	-0.58%	36.86	39.10	16665	6296	3.51%
2025-09-22	38.60	38.25	-0.17	-0.44%	37.99	38.65	10246	3927	2.16%
2025-09-19	38.85	38.42	-0.49	-1.26%	38.25	39.40	12188	4712	2.57%
2025-09-18	39.10	38.91	-0.26	-0.66%	38.48	40.18	20469	8053	4.31%
2025-09-17	39.38	39.17	-0.21	-0.53%	39.06	39.96	12692	4997	2.67%
2025-09-16	38.89	39.38	0.51	1.31%	38.50	39.58	11350	4453	2.39%
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%