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
2025-09-16	17.29	17.42	0.08	0.46%	17.16	17.45	26941	4660	1.02%
2025-09-15	17.60	17.34	0.04	0.23%	17.29	17.62	24445	4262	0.93%
2025-09-12	17.45	17.30	-0.15	-0.86%	17.23	17.53	27388	4758	1.04%
2025-09-11	17.15	17.45	0.23	1.34%	16.96	17.46	30839	5319	1.17%
2025-09-10	17.08	17.22	0.05	0.29%	17.08	17.36	18128	3120	0.69%
2025-09-09	17.51	17.17	-0.32	-1.83%	17.13	17.51	25860	4474	0.98%
2025-09-08	17.22	17.49	0.26	1.51%	17.19	17.51	25363	4415	0.96%
2025-09-05	17.13	17.23	0.17	1.00%	17.01	17.26	27090	4655	1.03%
2025-09-04	16.94	17.06	0.14	0.83%	16.92	17.34	30329	5199	1.15%
2025-09-03	17.48	16.92	-0.50	-2.87%	16.90	17.48	38134	6550	1.44%
2025-09-02	17.75	17.42	-0.42	-2.35%	17.25	17.83	40655	7105	1.54%
2025-09-01	17.91	17.84	-0.11	-0.61%	17.72	18.00	32230	5745	1.22%
2025-08-29	17.60	17.95	0.27	1.53%	17.52	18.25	59740	10693	2.26%
2025-08-28	17.72	17.68	-0.04	-0.23%	17.00	17.88	68939	12043	2.61%
2025-08-27	18.41	17.72	-0.83	-4.47%	17.71	18.50	86432	15693	3.27%
2025-08-26	18.50	18.55	-0.04	-0.22%	18.35	18.63	84176	15552	3.19%
2025-08-25	18.39	18.59	0.21	1.14%	18.13	18.64	95633	17620	3.62%
2025-08-22	18.21	18.38	0.18	0.99%	18.08	18.45	73945	13494	2.80%
2025-08-21	18.28	18.20	-0.13	-0.71%	18.10	18.50	66019	12084	2.50%
2025-08-20	18.30	18.33	-0.01	-0.05%	18.14	18.68	85710	15767	3.25%
2025-08-19	18.02	18.34	0.32	1.78%	17.90	18.35	82725	15054	3.13%
2025-08-18	17.85	18.02	0.16	0.90%	17.81	18.19	69608	12543	2.64%
2025-08-15	17.55	17.86	0.10	0.56%	17.55	17.94	46146	8225	1.75%
2025-08-14	18.05	17.76	-0.28	-1.55%	17.73	18.23	62820	11287	2.38%
2025-08-13	18.10	18.04	0.01	0.06%	17.87	18.16	57831	10416	2.19%
2025-08-12	18.38	18.03	-0.25	-1.37%	17.91	18.38	76443	13814	2.90%
2025-08-11	18.16	18.28	0.04	0.22%	18.10	18.53	79254	14495	3.00%
2025-08-08	18.31	18.24	-0.17	-0.92%	18.03	18.31	103460	18785	3.92%
2025-08-07	17.73	18.41	0.73	4.13%	17.48	18.55	235619	42806	8.92%
2025-08-06	17.63	17.68	0.03	0.17%	17.54	17.76	52649	9283	1.99%
2025-08-05	17.56	17.65	0.07	0.40%	17.50	17.69	47533	8360	1.80%
2025-08-04	17.11	17.58	0.34	1.97%	17.06	17.62	56250	9832	2.13%
2025-08-01	17.14	17.24	0.16	0.94%	16.98	17.25	42932	7360	1.63%
2025-07-31	17.64	17.08	-0.67	-3.77%	16.99	17.74	89636	15555	3.40%
2025-07-30	17.43	17.75	0.23	1.31%	17.34	18.08	113470	20106	4.30%
2025-07-29	17.55	17.52	-0.02	-0.11%	17.33	17.80	45972	8056	1.74%
2025-07-28	17.12	17.54	0.29	1.68%	17.12	17.60	56558	9850	2.14%
2025-07-25	17.42	17.25	-0.18	-1.03%	17.15	17.55	46731	8068	1.77%
2025-07-24	17.20	17.43	0.21	1.22%	17.17	17.45	53220	9233	2.02%
2025-07-23	17.71	17.22	-0.55	-3.10%	17.15	17.75	77795	13499	2.95%
2025-07-22	17.64	17.77	0.11	0.62%	17.61	17.95	81471	14485	3.09%
2025-07-21	17.60	17.66	0.14	0.80%	17.43	17.77	65547	11562	2.48%
2025-07-18	17.42	17.52	0.16	0.92%	17.35	17.75	67087	11770	2.54%
2025-07-17	17.28	17.36	0.08	0.46%	17.20	17.43	41124	7120	1.56%
2025-07-16	17.15	17.28	0.22	1.29%	17.04	17.30	42438	7301	1.61%
2025-07-15	17.50	17.06	-0.55	-3.12%	17.04	17.60	61895	10652	2.34%
2025-07-14	17.61	17.61	-0.03	-0.17%	17.32	17.69	52594	9187	1.99%
2025-07-11	17.55	17.64	0.00	0.00%	17.40	17.79	77469	13661	2.93%
2025-07-10	17.71	17.64	-0.10	-0.56%	17.30	17.78	88045	15428	3.34%
2025-07-09	17.35	17.74	0.43	2.48%	17.22	18.00	129549	22860	4.91%
2025-07-08	17.40	17.31	-0.06	-0.35%	17.17	17.45	76273	13185	2.89%
2025-07-07	17.00	17.37	0.11	0.64%	16.73	17.53	88185	15099	3.34%
2025-07-04	17.50	17.26	-0.21	-1.20%	17.20	17.90	137366	24190	5.20%
2025-07-03	17.41	17.47	0.03	0.17%	17.38	17.60	69554	12140	2.63%
2025-07-02	17.60	17.44	-0.23	-1.30%	17.32	17.71	88568	15484	3.35%
2025-07-01	17.70	17.67	-0.06	-0.34%	17.41	17.90	120349	21242	4.56%
2025-06-30	17.26	17.73	0.48	2.78%	17.23	17.78	154159	27081	5.84%
2025-06-27	17.29	17.40	-0.05	-0.29%	16.99	17.55	119513	20653	4.53%
2025-06-26	17.51	17.45	-0.14	-0.80%	17.13	17.88	183981	32016	6.97%
2025-06-25	17.06	17.59	0.37	2.15%	16.88	17.59	199300	34479	7.55%
2025-06-24	17.16	17.22	-1.71	-9.03%	17.00	17.86	256860	44363	9.73%
2025-06-23	18.35	18.93	0.73	4.01%	17.81	19.58	260715	48922	9.88%
2025-06-20	17.82	18.20	-0.45	-2.41%	17.80	18.74	191163	34798	7.24%
2025-06-19	19.24	18.65	-1.73	-8.49%	18.21	20.27	326250	62490	12.36%
2025-06-18	18.63	20.38	1.72	9.22%	18.17	20.50	417048	80486	15.80%
2025-06-17	17.93	18.66	-0.32	-1.69%	17.68	19.50	311982	57797	11.82%
2025-06-16	17.60	18.98	0.44	2.37%	17.08	19.25	398533	71598	15.10%
2025-06-13	15.49	18.54	3.09	20.00%	15.49	18.54	352908	62338	13.37%
2025-06-12	15.34	15.45	0.11	0.72%	15.25	15.45	15799	2430	0.60%
2025-06-11	15.34	15.34	0.03	0.20%	15.27	15.41	13054	2004	0.49%
2025-06-10	15.48	15.31	-0.17	-1.10%	15.15	15.53	24641	3781	0.93%
2025-06-09	15.22	15.48	0.27	1.78%	15.20	15.50	22786	3505	0.86%