中金辐照 (300962) - 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	16.17	15.82	-0.38	-2.35%	15.82	16.28	58135	9302	2.20%
2026-04-30	16.27	16.20	-0.01	-0.06%	16.12	16.32	17234	2793	0.65%
2026-04-29	15.94	16.21	0.28	1.76%	15.83	16.30	25792	4175	0.98%
2026-04-28	16.00	15.93	-0.17	-1.06%	15.91	16.19	20702	3316	0.78%
2026-04-27	15.80	16.10	0.21	1.32%	15.71	16.15	16928	2702	0.64%
2026-04-24	16.06	15.89	-0.27	-1.67%	15.77	16.14	22539	3582	0.85%
2026-04-23	16.31	16.16	-0.22	-1.34%	16.09	16.38	19055	3078	0.72%
2026-04-22	16.31	16.38	-0.01	-0.06%	16.16	16.42	20843	3396	0.79%
2026-04-21	16.43	16.39	-0.03	-0.18%	16.28	16.66	24357	4006	0.92%
2026-04-20	16.19	16.42	0.27	1.67%	16.10	16.47	22213	3626	0.84%
2026-04-17	16.35	16.15	-0.25	-1.52%	16.08	16.36	24068	3893	0.91%
2026-04-16	16.32	16.40	0.13	0.80%	16.13	16.43	20823	3387	0.79%
2026-04-15	16.43	16.27	-0.14	-0.85%	16.23	16.55	17197	2818	0.65%
2026-04-14	16.44	16.41	0.03	0.18%	16.22	16.50	20361	3327	0.77%
2026-04-13	16.45	16.38	-0.12	-0.73%	16.23	16.46	17540	2866	0.66%
2026-04-10	16.45	16.50	0.05	0.30%	16.45	16.63	22957	3796	0.87%
2026-04-09	16.72	16.45	-0.38	-2.26%	16.42	16.72	27053	4470	1.02%
2026-04-08	16.42	16.83	0.33	2.00%	16.40	16.85	43183	7191	1.64%
2026-04-07	16.22	16.50	0.35	2.17%	16.09	16.55	28122	4609	1.07%
2026-04-03	16.11	16.15	0.00	0.00%	16.01	16.44	34691	5635	1.31%
2026-04-02	16.39	16.15	-0.24	-1.46%	16.09	16.47	24023	3894	0.91%
2026-04-01	16.55	16.39	0.04	0.24%	16.27	16.55	26764	4389	1.01%
2026-03-31	16.49	16.35	-0.33	-1.98%	16.26	16.61	37970	6227	1.44%
2026-03-30	16.11	16.68	0.46	2.84%	16.01	16.99	58468	9748	2.21%
2026-03-27	15.87	16.22	0.22	1.38%	15.85	16.27	21467	3457	0.81%
2026-03-26	16.26	16.00	-0.31	-1.90%	15.86	16.38	30208	4843	1.14%
2026-03-25	16.30	16.31	0.11	0.68%	16.08	16.38	37279	6056	1.41%
2026-03-24	15.88	16.20	0.51	3.25%	15.69	16.23	42773	6853	1.62%
2026-03-23	16.02	15.69	-0.87	-5.25%	15.60	16.52	49773	8003	1.89%
2026-03-20	17.20	16.56	-0.99	-5.64%	16.56	17.31	56265	9574	2.13%
2026-03-19	17.06	17.55	0.25	1.45%	16.91	17.94	70827	12360	2.68%
2026-03-18	17.41	17.30	-0.10	-0.57%	17.01	17.57	47790	8200	1.81%
2026-03-17	18.20	17.40	-0.92	-5.02%	17.40	18.33	79204	14121	3.00%
2026-03-16	18.71	18.32	-0.62	-3.27%	18.30	18.82	79609	14724	3.02%
2026-03-13	18.18	18.94	0.56	3.05%	18.04	19.06	115462	21485	4.37%
2026-03-12	18.81	18.38	-0.63	-3.31%	18.36	18.95	81274	15107	3.08%
2026-03-11	18.78	19.01	-0.05	-0.26%	18.62	19.05	108218	20363	4.10%
2026-03-10	17.99	19.06	0.55	2.97%	17.99	19.45	153599	28555	5.82%
2026-03-09	18.11	18.51	0.15	0.82%	17.96	18.99	122240	22683	4.63%
2026-03-06	18.21	18.36	-0.14	-0.76%	17.76	18.41	100599	18245	3.81%
2026-03-05	17.71	18.50	0.75	4.23%	17.40	18.60	156769	28420	5.94%
2026-03-04	18.10	17.75	-0.70	-3.79%	17.11	18.18	127856	22561	4.84%
2026-03-03	17.66	18.45	0.65	3.65%	17.66	18.75	190987	34949	7.23%
2026-03-02	17.90	17.80	0.20	1.14%	17.62	18.35	123338	22075	4.67%
2026-02-27	17.70	17.60	0.07	0.40%	17.41	17.70	27143	4758	1.03%
2026-02-26	17.61	17.53	-0.11	-0.62%	17.48	17.62	30268	5307	1.15%
2026-02-25	17.57	17.64	0.06	0.34%	17.51	17.68	31643	5573	1.20%
2026-02-24	17.45	17.58	0.34	1.97%	17.31	17.70	42438	7446	1.61%
2026-02-13	17.50	17.24	-0.29	-1.65%	17.24	17.74	35101	6128	1.33%
2026-02-12	17.68	17.53	-0.17	-0.96%	17.41	17.70	38743	6802	1.47%
2026-02-11	17.50	17.70	0.18	1.03%	17.43	17.93	50594	8954	1.92%
2026-02-10	17.60	17.52	-0.06	-0.34%	17.45	17.61	25006	4384	0.95%
2026-02-09	17.42	17.58	0.44	2.57%	17.30	17.68	38732	6790	1.47%
2026-02-06	17.13	17.14	-0.03	-0.17%	17.02	17.33	23753	4092	0.90%
2026-02-05	17.41	17.17	-0.34	-1.94%	17.17	17.55	31042	5379	1.18%
2026-02-04	17.52	17.51	-0.11	-0.62%	17.30	17.68	34824	6091	1.32%
2026-02-03	17.32	17.62	0.43	2.50%	17.24	17.64	44881	7852	1.70%
2026-02-02	17.34	17.19	-0.19	-1.09%	17.09	17.64	45208	7861	1.71%
2026-01-30	17.77	17.38	-0.34	-1.92%	17.18	17.87	66900	11704	2.53%
2026-01-29	17.39	17.72	0.38	2.19%	17.22	17.74	64194	11287	2.43%
2026-01-28	17.50	17.34	-0.20	-1.14%	17.32	17.60	31168	5423	1.18%
2026-01-27	17.64	17.54	-0.08	-0.45%	17.16	17.70	42264	7345	1.60%