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
2025-04-03	15.59	15.70	-0.04	-0.25%	15.40	15.83	22508	3523	0.85%
2025-04-02	15.72	15.74	-0.04	-0.25%	15.63	15.98	25006	3956	0.95%
2025-04-01	15.32	15.78	0.45	2.94%	15.31	15.91	29135	4584	1.10%
2025-03-31	15.43	15.33	-0.18	-1.16%	14.98	15.47	19790	3016	0.75%
2025-03-28	15.77	15.51	-0.24	-1.52%	15.43	15.78	21277	3312	0.81%
2025-03-27	15.91	15.75	-0.16	-1.01%	15.56	15.91	24202	3807	0.92%
2025-03-26	15.83	15.91	0.13	0.82%	15.67	15.93	28433	4496	1.08%
2025-03-25	15.22	15.78	0.43	2.80%	15.22	15.93	41108	6445	1.56%
2025-03-24	15.54	15.35	-0.18	-1.16%	15.01	15.72	30406	4645	1.15%
2025-03-21	15.53	15.53	-0.19	-1.21%	15.52	15.87	28852	4514	1.09%
2025-03-20	15.80	15.72	0.12	0.77%	15.66	15.99	34985	5524	1.33%
2025-03-19	15.68	15.60	-0.08	-0.51%	15.50	15.74	15481	2416	0.59%
2025-03-18	15.65	15.68	0.07	0.45%	15.55	15.79	20171	3154	0.76%
2025-03-17	15.70	15.61	-0.02	-0.13%	15.51	15.76	23295	3635	0.88%
2025-03-14	15.31	15.63	0.24	1.56%	15.30	15.64	40817	6316	1.55%
2025-03-13	15.26	15.39	0.13	0.85%	15.03	15.41	25800	3926	0.98%
2025-03-12	15.32	15.26	-0.04	-0.26%	15.20	15.37	18963	2895	0.72%
2025-03-11	15.15	15.30	0.05	0.33%	15.11	15.31	17497	2660	0.66%
2025-03-10	15.16	15.25	0.13	0.86%	15.06	15.48	22884	3498	0.87%
2025-03-07	15.18	15.12	-0.08	-0.53%	15.01	15.22	19544	2953	0.74%
2025-03-06	15.07	15.20	0.19	1.27%	14.95	15.27	24682	3741	0.93%
2025-03-05	15.17	15.01	-0.20	-1.31%	14.89	15.27	19873	2980	0.75%
2025-03-04	14.84	15.21	0.35	2.36%	14.71	15.23	25114	3787	0.95%
2025-03-03	14.73	14.86	0.15	1.02%	14.72	15.06	17924	2673	0.68%
2025-02-28	15.01	14.71	-0.41	-2.71%	14.68	15.09	25520	3793	0.97%
2025-02-27	15.10	15.12	0.03	0.20%	14.80	15.22	30326	4558	1.15%
2025-02-26	14.99	15.09	0.13	0.87%	14.96	15.18	26040	3925	0.99%
2025-02-25	15.08	14.96	-0.21	-1.38%	14.91	15.16	20947	3144	0.79%
2025-02-24	15.09	15.17	0.02	0.13%	15.06	15.35	22636	3442	0.86%
2025-02-21	15.11	15.15	-0.03	-0.20%	14.90	15.18	24813	3734	0.94%
2025-02-20	15.10	15.18	0.08	0.53%	14.96	15.20	25912	3903	0.98%
2025-02-19	14.95	15.10	0.17	1.14%	14.84	15.18	19678	2966	0.75%
2025-02-18	15.52	14.93	-0.54	-3.49%	14.80	15.52	30504	4609	1.16%
2025-02-17	15.37	15.47	0.19	1.24%	15.18	15.53	26196	4039	0.99%
2025-02-14	15.03	15.28	0.18	1.19%	15.03	15.35	20043	3055	0.76%
2025-02-13	15.44	15.10	-0.32	-2.08%	15.10	15.56	26385	4031	1.00%
2025-02-12	15.40	15.42	0.02	0.13%	15.26	15.49	23279	3578	0.88%
2025-02-11	15.49	15.40	-0.09	-0.58%	15.27	15.57	19293	2964	0.73%
2025-02-10	15.52	15.49	0.11	0.72%	15.33	15.52	18585	2866	0.70%
2025-02-07	15.31	15.38	0.06	0.39%	15.21	15.53	27383	4214	1.04%
2025-02-06	15.11	15.32	0.21	1.39%	14.98	15.35	21127	3205	0.80%
2025-02-05	15.26	15.11	0.09	0.60%	15.01	15.26	12688	1914	0.48%
2025-01-27	15.16	15.02	-0.10	-0.66%	15.01	15.30	14664	2222	0.56%
2025-01-24	14.91	15.12	0.13	0.87%	14.85	15.17	20948	3147	0.79%
2025-01-23	15.06	14.99	0.03	0.20%	14.99	15.43	29576	4499	1.12%
2025-01-22	14.99	14.96	-0.08	-0.53%	14.87	15.12	16829	2522	0.64%
2025-01-21	15.03	15.04	0.05	0.33%	14.80	15.18	19957	2988	0.76%
2025-01-20	14.89	14.99	0.23	1.56%	14.76	15.01	21010	3134	0.80%
2025-01-17	14.79	14.76	-0.03	-0.20%	14.67	14.90	20070	2972	0.76%
2025-01-16	14.75	14.79	0.11	0.75%	14.61	14.93	25323	3746	0.96%
2025-01-15	14.80	14.68	-0.22	-1.48%	14.61	14.88	20955	3089	0.79%
2025-01-14	14.29	14.90	0.49	3.40%	14.28	14.90	38034	5582	1.44%
2025-01-13	14.11	14.41	0.45	3.22%	14.11	15.19	39736	5806	1.51%
2025-01-10	14.42	13.96	-0.54	-3.72%	13.96	14.58	24323	3472	0.92%
2025-01-09	14.57	14.50	-0.08	-0.55%	14.43	14.68	18846	2748	0.71%
2025-01-08	14.86	14.58	-0.27	-1.82%	14.06	14.88	32602	4721	1.23%
2025-01-07	14.69	14.85	0.20	1.37%	14.52	14.89	20810	3067	0.79%
2025-01-06	14.77	14.65	-0.07	-0.48%	14.31	14.85	24106	3523	0.91%
2025-01-03	15.65	14.72	-0.90	-5.76%	14.67	15.68	40933	6183	1.55%
2025-01-02	16.53	15.62	-1.11	-6.63%	15.25	16.63	62264	9926	2.36%
2024-12-31	17.41	16.73	-0.73	-4.18%	16.72	17.68	50884	8792	1.93%
2024-12-30	17.13	17.46	0.22	1.28%	16.69	17.47	66490	11368	2.52%
2024-12-27	17.87	17.24	-0.63	-3.53%	17.07	17.87	67295	11710	2.55%
2024-12-26	17.51	17.87	0.08	0.45%	17.21	17.93	83715	14794	3.17%