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
2026-06-24	13.02	12.65	-0.35	-2.69%	12.54	13.10	23875	3042	0.90%
2026-06-23	12.89	13.00	0.09	0.70%	12.73	13.29	23189	3040	0.88%
2026-06-22	12.86	12.91	0.05	0.39%	12.41	12.93	30742	3877	1.16%
2026-06-18	12.99	12.86	-0.30	-2.28%	12.83	13.11	22965	2971	0.87%
2026-06-17	13.51	13.16	-0.33	-2.45%	12.93	13.51	32483	4262	1.23%
2026-06-16	13.38	13.49	0.15	1.12%	13.13	13.53	29356	3929	1.11%
2026-06-15	13.28	13.34	0.06	0.45%	13.27	13.55	23641	3163	0.90%
2026-06-12	12.99	13.28	0.38	2.95%	12.90	13.28	29231	3844	1.11%
2026-06-11	13.09	12.90	-0.22	-1.68%	12.81	13.14	20744	2675	0.79%
2026-06-10	13.11	13.12	-0.12	-0.91%	12.92	13.33	18403	2405	0.70%
2026-06-09	13.08	13.24	0.26	2.00%	12.92	13.28	23262	3059	0.88%
2026-06-08	13.20	12.98	-0.33	-2.48%	12.89	13.39	23396	3072	0.89%
2026-06-05	13.14	13.31	0.16	1.22%	13.05	13.49	24798	3293	0.94%
2026-06-04	13.38	13.15	-0.24	-1.79%	13.03	13.41	23586	3106	0.89%
2026-06-03	13.55	13.39	-0.17	-1.25%	13.24	13.58	25567	3416	0.97%
2026-06-02	13.86	13.56	-0.31	-2.24%	13.50	13.88	24630	3353	0.93%
2026-06-01	13.40	13.87	0.54	4.05%	13.27	13.89	36636	5030	1.39%
2026-05-29	13.76	13.33	-0.36	-2.63%	13.28	13.76	39729	5345	1.50%
2026-05-28	13.61	13.69	0.08	0.59%	13.53	13.84	26242	3596	0.99%
2026-05-27	13.96	13.61	-0.32	-2.30%	13.51	14.03	31194	4274	1.18%
2026-05-26	13.73	13.93	0.16	1.16%	13.70	13.95	32090	4438	1.22%
2026-05-25	13.79	13.77	0.05	0.36%	13.56	13.90	26459	3631	1.00%
2026-05-22	13.53	13.72	0.32	2.39%	13.37	13.79	27875	3796	1.06%
2026-05-21	13.69	13.40	-0.20	-1.47%	13.38	13.80	37449	5107	1.42%
2026-05-20	14.07	13.60	-0.51	-3.61%	13.50	14.09	49735	6795	1.88%
2026-05-19	14.15	14.11	0.05	0.36%	14.03	14.28	36108	5099	1.37%
2026-05-18	14.14	14.06	-0.01	-0.07%	13.92	14.14	26880	3768	1.02%
2026-05-15	14.29	14.07	-0.23	-1.61%	14.00	14.30	36608	5183	1.39%
2026-05-14	14.42	14.30	-0.06	-0.42%	14.17	14.42	46542	6645	1.76%
2026-05-13	15.09	14.36	-0.61	-4.07%	14.36	15.09	101271	14660	3.84%
2026-05-12	15.52	14.97	-0.50	-3.23%	14.96	15.52	59033	8969	2.24%
2026-05-11	15.57	15.47	-0.08	-0.51%	15.32	15.64	53320	8224	2.02%
2026-05-08	15.52	15.55	0.04	0.26%	15.43	15.60	36049	5602	1.37%
2026-05-07	15.91	15.51	-0.31	-1.96%	15.47	15.92	56692	8871	2.15%
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%