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
2026-06-18	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%
2026-05-12	71.84	77.35	4.65	6.40%	71.03	79.97	186965	139010	8.40%
2026-05-11	70.10	72.70	2.70	3.86%	68.19	73.05	148584	104332	6.68%
2026-05-08	70.10	70.00	-1.64	-2.29%	69.80	73.50	124123	88353	5.58%
2026-05-07	74.00	71.64	-3.56	-4.73%	71.00	74.00	176788	127047	7.94%
2026-05-06	71.60	75.20	6.68	9.75%	68.38	78.15	204369	147471	9.18%
2026-04-30	65.00	68.52	2.55	3.87%	64.28	70.27	187435	126554	8.42%
2026-04-29	62.73	65.97	2.31	3.63%	61.83	67.20	201530	129935	9.05%
2026-04-28	63.00	63.66	1.55	2.50%	59.15	66.16	187632	117957	8.43%
2026-04-27	59.79	62.11	1.50	2.47%	58.66	63.94	138368	85494	6.22%
2026-04-24	55.11	60.61	4.28	7.60%	54.38	61.16	196405	114775	8.82%
2026-04-23	64.00	56.33	-8.71	-13.39%	55.53	64.11	228238	132436	10.25%
2026-04-22	67.59	65.04	-2.85	-4.20%	64.43	70.95	204032	135800	9.17%
2026-04-21	62.88	67.89	4.43	6.98%	60.77	71.50	198833	131493	8.93%
2026-04-20	60.89	63.46	2.31	3.78%	60.16	63.46	137605	85806	6.18%
2026-04-17	59.69	61.15	0.24	0.39%	59.22	63.16	151521	92576	6.81%
2026-04-16	60.48	60.91	-0.91	-1.47%	58.83	63.78	165511	101059	7.44%
2026-04-15	58.80	61.82	2.95	5.01%	58.00	63.00	194904	119733	8.76%
2026-04-14	58.29	58.87	0.51	0.87%	56.00	59.65	147667	85436	6.63%
2026-04-13	55.45	58.36	0.63	1.09%	55.00	59.50	157826	89790	7.09%
2026-04-10	57.08	57.73	0.41	0.72%	56.41	59.86	156013	90812	7.01%
2026-04-09	55.82	57.32	0.38	0.67%	55.36	57.98	121829	69486	5.47%
2026-04-08	56.47	56.94	1.12	2.01%	54.00	57.57	141701	79227	6.37%
2026-04-07	54.99	55.82	1.41	2.59%	54.68	59.00	120416	68284	5.41%
2026-04-03	55.15	54.41	-0.25	-0.46%	54.00	57.98	76934	42841	3.46%
2026-04-02	56.20	54.66	-1.74	-3.09%	54.31	57.00	70865	39156	3.18%
2026-04-01	56.71	56.40	0.47	0.84%	55.00	57.20	98277	55316	4.42%
2026-03-31	57.59	55.93	-1.94	-3.35%	55.03	57.98	109900	61902	4.94%
2026-03-30	56.30	57.87	0.94	1.65%	55.00	58.65	176228	100811	7.92%
2026-03-27	52.18	56.93	4.22	8.01%	50.91	57.88	225353	123138	10.12%
2026-03-26	48.27	52.71	3.72	7.59%	48.20	55.48	214157	113901	9.62%
2026-03-25	46.39	48.99	2.31	4.95%	45.28	49.45	141832	68560	6.37%
2026-03-24	46.51	46.68	1.48	3.27%	43.17	46.88	109003	49093	4.90%
2026-03-23	46.47	45.20	-2.25	-4.74%	44.58	47.93	113267	52345	5.09%
2026-03-20	47.84	47.45	0.10	0.21%	47.40	50.13	120830	58831	5.43%
2026-03-19	48.65	47.35	-2.23	-4.50%	47.15	49.54	93048	44800	4.18%
2026-03-18	49.98	49.58	0.35	0.71%	48.39	50.38	96484	47754	4.33%
2026-03-17	53.02	49.23	-4.27	-7.98%	49.13	53.49	163851	82734	7.36%
2026-03-16	51.40	53.50	2.45	4.80%	51.40	55.50	211247	113714	9.49%