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
2026-05-06	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%
2026-03-13	52.00	51.05	-1.48	-2.82%	50.93	53.28	180136	93620	8.09%
2026-03-12	54.72	52.53	-2.35	-4.28%	51.89	54.96	232912	123723	10.46%
2026-03-11	48.96	54.88	6.88	14.33%	48.96	57.60	351024	189683	15.77%
2026-03-10	48.40	48.00	-0.25	-0.52%	47.60	49.21	116856	56338	5.25%
2026-03-09	47.90	48.25	-1.38	-2.78%	45.97	48.60	132084	62564	5.93%
2026-03-06	43.00	49.63	6.36	14.70%	43.00	50.35	226506	107574	10.18%
2026-03-05	44.20	43.27	0.03	0.07%	42.69	44.60	69054	30050	3.10%
2026-03-04	43.00	43.24	-0.23	-0.53%	42.66	44.67	53816	23512	2.42%
2026-03-03	46.01	43.47	-2.55	-5.54%	43.43	47.97	90292	40725	4.06%
2026-03-02	45.90	46.02	-0.60	-1.29%	45.12	47.16	75806	34906	3.41%
2026-02-27	47.88	46.62	-1.85	-3.82%	45.92	48.00	88673	41301	3.98%
2026-02-26	49.68	48.47	-0.93	-1.88%	47.88	49.98	95014	46036	4.27%
2026-02-25	46.20	49.40	3.38	7.34%	46.20	50.40	152925	74574	6.87%
2026-02-24	45.60	46.02	1.09	2.43%	44.70	46.33	66395	30389	2.98%
2026-02-13	44.88	44.93	-0.41	-0.90%	44.69	45.86	50149	22725	2.25%
2026-02-12	44.36	45.34	0.42	0.93%	44.31	45.73	62597	28277	2.81%
2026-02-11	44.69	44.92	-0.10	-0.22%	44.36	45.50	58456	26243	2.63%
2026-02-10	44.90	45.02	0.14	0.31%	44.54	45.98	89508	40394	4.02%
2026-02-09	43.50	44.88	3.30	7.94%	42.04	44.98	148365	65494	6.67%
2026-02-06	38.95	41.58	2.53	6.48%	38.40	43.63	128411	53017	5.77%
2026-02-05	39.98	39.05	-1.26	-3.13%	38.92	40.68	62657	24714	2.81%
2026-02-04	41.21	40.31	-1.24	-2.98%	39.81	41.60	63668	25793	2.86%
2026-02-03	39.87	41.55	2.32	5.91%	39.60	41.73	83348	33987	3.74%
2026-02-02	40.95	39.23	-1.53	-3.75%	39.10	41.00	55360	22136	2.49%
2026-01-30	41.41	40.76	-0.96	-2.30%	40.00	42.11	64872	26520	2.91%
2026-01-29	43.50	41.72	-2.19	-4.99%	41.72	43.92	66966	28582	3.01%
2026-01-28	45.16	43.91	-1.77	-3.87%	43.85	46.25	89868	40077	4.04%
2026-01-27	44.50	45.68	0.89	1.99%	44.03	46.14	97550	44296	4.38%