中一科技 (301150) - 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
2026-08-20	38.82	38.10	0.00	0.00%	37.65	39.26	106894	40991	3.52%
2026-08-19	39.70	38.10	-2.90	-7.07%	37.80	40.86	147118	57647	4.84%
2026-08-18	42.16	41.00	-1.16	-2.75%	40.41	42.60	170226	70411	5.60%
2026-08-17	40.56	42.16	1.61	3.97%	40.56	42.30	203333	84429	6.69%
2026-08-14	39.62	40.55	1.55	3.97%	39.18	40.67	219841	88169	7.24%
2026-08-13	42.00	39.00	-0.27	-0.69%	38.88	42.56	278928	113349	9.18%
2026-08-12	38.85	39.27	0.44	1.13%	38.60	39.80	136805	53673	4.50%
2026-08-11	39.03	38.83	-0.62	-1.57%	38.48	39.83	161052	62956	5.30%
2026-08-10	40.64	39.45	-1.46	-3.57%	38.51	41.41	271479	107586	8.93%
2026-08-07	37.80	40.91	3.46	9.24%	36.91	41.97	363637	144419	11.97%
2026-08-06	35.87	37.45	0.92	2.52%	35.86	38.10	224012	83121	7.37%
2026-08-05	34.00	36.53	2.29	6.69%	33.66	37.06	205182	73494	6.75%
2026-08-04	32.38	34.24	2.35	7.37%	31.68	34.63	169450	57002	5.58%
2026-08-03	32.78	31.89	-1.09	-3.31%	31.54	33.27	137173	44114	4.51%
2026-07-31	34.48	32.98	0.88	2.74%	32.95	35.63	205598	70346	6.77%
2026-07-30	35.01	32.10	-3.04	-8.65%	31.41	35.11	216866	71567	7.14%
2026-07-29	35.00	35.14	0.08	0.23%	33.75	35.60	158919	55284	5.23%
2026-07-28	36.76	35.06	-2.49	-6.63%	34.74	37.98	154621	56032	5.09%
2026-07-27	35.26	37.55	2.54	7.26%	35.07	37.58	212650	78042	7.00%
2026-07-24	36.35	35.01	-2.06	-5.56%	35.01	36.90	171093	61396	5.63%
2026-07-23	36.91	37.07	0.88	2.43%	35.90	38.56	234117	87609	7.71%
2026-07-22	39.41	36.19	0.31	0.86%	35.98	39.93	298199	112435	9.81%
2026-07-21	33.45	35.88	2.57	7.72%	28.78	35.99	257467	84233	8.47%
2026-07-20	39.42	33.31	-5.48	-14.13%	32.23	39.69	228374	80466	7.52%
2026-07-17	42.97	38.79	-4.01	-9.37%	38.18	43.70	145546	58688	4.79%
2026-07-16	43.25	42.80	-1.84	-4.12%	42.37	45.62	127248	55713	4.19%
2026-07-15	48.28	44.64	-2.79	-5.88%	44.50	49.70	138186	63941	4.55%
2026-07-14	44.61	47.43	2.98	6.70%	44.16	47.58	163505	75143	5.38%
2026-07-13	49.05	44.45	-4.90	-9.93%	44.22	49.74	155320	71988	5.11%
2026-07-10	50.25	49.35	-0.90	-1.79%	49.27	54.36	170364	88172	5.61%
2026-07-09	50.57	50.25	0.68	1.37%	47.10	50.98	145068	71476	4.77%
2026-07-08	52.68	49.57	-3.12	-5.92%	49.49	53.47	153595	78535	5.06%
2026-07-07	54.71	52.69	-2.06	-3.76%	51.00	56.14	177159	94073	5.83%
2026-07-06	56.53	54.75	-2.05	-3.61%	54.22	60.50	136599	77448	4.50%
2026-07-03	58.38	56.80	-1.11	-1.92%	55.98	60.74	168971	97724	5.56%
2026-07-02	58.64	57.91	-3.17	-5.19%	57.55	61.33	141823	84056	4.67%
2026-07-01	63.11	61.08	-2.03	-3.22%	60.64	64.10	182874	113527	6.02%
2026-06-30	61.90	63.11	0.46	0.73%	61.56	63.87	179229	112654	5.90%
2026-06-29	67.15	62.65	-3.78	-5.69%	60.02	68.40	234353	148417	7.71%
2026-06-26	69.90	66.43	-3.45	-4.94%	65.62	69.90	206314	139030	6.79%
2026-06-25	66.67	69.88	1.99	2.93%	66.33	72.24	317071	219655	10.44%
2026-06-24	57.67	67.89	10.11	17.50%	57.00	69.00	364632	231381	12.00%
2026-06-23	60.50	57.78	-4.22	-6.81%	57.00	60.88	235944	137631	7.77%
2026-06-22	63.99	62.00	-1.98	-3.09%	58.80	65.20	343699	211520	11.31%
2026-06-18	59.28	63.98	2.97	4.87%	59.21	65.70	374595	232596	12.33%
2026-06-17	53.00	61.01	6.50	11.92%	53.00	65.41	478137	292324	15.74%
2026-06-16	52.30	54.51	2.69	5.19%	51.10	55.89	404918	216423	13.33%
2026-06-15	48.00	51.82	5.72	12.41%	47.20	52.52	309856	156753	14.16%
2026-06-12	60.32	64.30	4.99	8.41%	59.59	66.00	179315	113763	8.19%
2026-06-11	59.08	59.31	-0.37	-0.62%	57.95	60.70	100565	59837	4.59%
2026-06-10	58.50	59.68	0.43	0.73%	58.05	60.40	98529	58493	4.50%
2026-06-09	55.86	59.25	4.87	8.96%	55.00	59.36	115875	66875	5.29%
2026-06-08	55.80	54.38	-3.27	-5.67%	53.33	56.51	97554	53762	4.46%
2026-06-05	58.69	57.65	-1.16	-1.97%	56.71	59.66	89289	51976	4.08%
2026-06-04	60.65	58.81	-3.00	-4.85%	58.35	61.29	131667	78012	5.92%
2026-06-03	62.60	61.81	-0.63	-1.01%	60.85	63.70	87774	54773	3.94%
2026-06-02	63.30	62.44	-0.87	-1.37%	60.60	64.27	79657	49716	3.58%
2026-06-01	64.80	63.31	-2.49	-3.78%	63.03	66.80	87774	56813	3.94%
2026-05-29	65.33	65.80	0.47	0.72%	64.66	69.06	140715	94450	6.32%
2026-05-28	64.01	65.33	1.87	2.95%	62.01	66.90	152843	98919	6.87%
2026-05-27	68.00	63.46	-4.94	-7.22%	62.39	68.00	136578	87752	6.14%
2026-05-26	67.50	68.40	0.26	0.38%	64.62	68.98	107036	71805	4.81%
2026-05-25	70.69	68.14	-2.54	-3.59%	66.77	72.48	126458	87206	5.68%
2026-05-22	66.81	70.68	4.30	6.48%	66.66	71.45	119399	82676	5.36%
2026-05-21	72.33	66.38	-5.47	-7.61%	65.50	73.49	130722	91829	5.87%
2026-05-20	71.00	71.85	0.10	0.14%	68.30	72.40	97515	68922	4.38%
2026-05-19	71.10	71.75	0.20	0.28%	69.26	72.60	86803	61465	3.90%
2026-05-18	73.31	71.55	-1.74	-2.37%	70.59	75.10	109603	79826	4.92%
2026-05-15	77.00	73.29	-2.80	-3.68%	72.50	77.59	108703	81129	4.88%
2026-05-14	81.00	76.09	-5.59	-6.84%	75.60	81.68	151349	117551	6.80%
2026-05-13	75.05	81.68	4.33	5.60%	74.61	83.94	155927	124827	7.01%