中亦科技 (301208) - 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	29.62	29.50	0.29	0.99%	29.25	29.85	13239	3911	1.96%
2026-08-19	30.16	29.21	-1.42	-4.64%	29.16	30.49	15353	4564	2.28%
2026-08-18	30.90	30.63	0.13	0.43%	30.09	30.90	20316	6160	3.01%
2026-08-17	30.91	30.50	0.93	3.15%	29.93	30.91	31719	9615	4.70%
2026-08-14	29.20	29.57	0.27	0.92%	28.90	29.59	11675	3421	1.77%
2026-08-13	29.67	29.30	-0.41	-1.38%	29.30	30.25	12681	3786	1.92%
2026-08-12	29.68	29.71	0.11	0.37%	29.49	30.10	10325	3076	1.56%
2026-08-11	29.86	29.60	-0.31	-1.04%	29.30	29.95	10421	3093	1.58%
2026-08-10	29.80	29.91	0.38	1.29%	29.21	30.00	13398	3980	2.03%
2026-08-07	30.05	29.53	-0.51	-1.70%	28.77	30.24	17088	5004	2.59%
2026-08-06	29.80	30.04	0.23	0.77%	29.51	30.46	15762	4732	2.39%
2026-08-05	29.79	29.81	0.13	0.44%	29.66	30.24	13465	4027	2.04%
2026-08-04	29.60	29.68	0.28	0.95%	29.51	29.98	12955	3848	1.96%
2026-08-03	28.80	29.40	0.27	0.93%	28.80	29.63	13265	3885	2.01%
2026-07-31	28.04	29.13	1.42	5.12%	28.04	29.29	18130	5234	2.74%
2026-07-30	27.56	27.71	-0.15	-0.54%	27.56	28.45	10974	3082	1.66%
2026-07-29	27.43	27.86	0.43	1.57%	27.37	27.93	10957	3033	1.66%
2026-07-28	26.57	27.43	0.63	2.35%	26.57	27.80	14705	4041	2.23%
2026-07-27	26.10	26.80	0.64	2.45%	25.80	26.86	11339	3012	1.72%
2026-07-24	27.00	26.16	-0.77	-2.86%	26.02	27.00	10521	2772	1.59%
2026-07-23	26.85	26.93	0.13	0.49%	26.57	27.18	10570	2838	1.60%
2026-07-22	27.00	26.80	-0.36	-1.33%	26.71	27.65	14632	3971	2.21%
2026-07-21	26.90	27.16	0.36	1.34%	25.63	27.47	21133	5651	3.20%
2026-07-20	27.42	26.80	-0.59	-2.15%	26.40	28.39	19572	5359	2.96%
2026-07-17	28.23	27.39	-1.07	-3.76%	27.12	28.80	18056	5030	2.73%
2026-07-16	27.28	28.46	0.69	2.48%	27.25	29.06	19108	5429	2.89%
2026-07-15	27.39	27.77	0.28	1.02%	27.11	28.16	15718	4370	2.38%
2026-07-14	28.29	27.49	-1.54	-5.30%	26.55	28.79	32472	8884	4.91%
2026-07-13	29.90	29.03	0.53	1.86%	28.80	31.00	40116	11980	6.07%
2026-07-10	28.22	28.50	-0.07	-0.25%	27.92	29.24	16199	4665	2.45%
2026-07-09	28.50	28.57	-0.06	-0.21%	27.30	28.74	16887	4746	2.56%
2026-07-08	27.93	28.63	0.48	1.71%	27.65	28.70	11319	3201	1.71%
2026-07-07	28.60	28.15	-0.42	-1.47%	28.00	28.74	10100	2856	1.53%
2026-07-06	29.44	28.57	-0.84	-2.86%	28.45	29.75	11844	3426	1.79%
2026-07-03	29.50	29.41	0.03	0.10%	29.06	29.88	14312	4222	2.17%
2026-07-02	30.79	29.38	-0.53	-1.77%	29.30	30.88	19847	5955	3.00%
2026-07-01	28.69	29.91	1.42	4.98%	28.32	30.84	26066	7724	3.95%
2026-06-30	28.00	28.49	0.32	1.14%	27.56	28.92	15303	4355	2.32%
2026-06-29	28.45	28.17	-0.51	-1.78%	27.71	28.86	15773	4441	2.39%
2026-06-26	30.00	28.68	-1.78	-5.84%	28.68	30.08	24157	7055	3.66%
2026-06-25	29.66	30.46	0.80	2.70%	29.44	31.53	34959	10711	5.29%
2026-06-24	30.81	29.66	-0.76	-2.50%	29.22	31.42	22074	6630	3.34%
2026-06-23	30.30	30.42	-0.27	-0.88%	30.10	31.09	21412	6553	3.24%
2026-06-22	29.65	30.69	0.87	2.92%	28.82	30.77	26858	8031	4.07%
2026-06-18	28.70	29.82	0.84	2.90%	28.61	30.58	21798	6492	3.30%
2026-06-17	29.30	28.98	-0.31	-1.06%	28.75	29.57	15926	4629	2.41%
2026-06-16	29.26	29.29	-0.16	-0.54%	28.89	29.45	13324	3883	2.02%
2026-06-15	28.47	29.45	1.14	4.03%	28.47	30.54	20233	6003	3.06%
2026-06-12	28.37	28.31	0.32	1.14%	28.10	28.85	12289	3496	1.86%
2026-06-11	28.58	27.99	-1.03	-3.55%	27.69	28.97	13976	3922	2.12%
2026-06-10	29.30	29.02	-0.58	-1.96%	28.30	29.85	18281	5295	2.77%
2026-06-09	30.10	29.60	-0.02	-0.07%	29.48	30.33	17577	5231	2.66%
2026-06-08	29.74	29.62	-1.24	-4.02%	29.26	30.79	17547	5272	2.66%
2026-06-05	31.66	30.86	-1.12	-3.50%	30.43	31.70	28708	8848	4.35%
2026-06-04	30.21	31.98	1.33	4.34%	30.06	32.20	39586	12477	5.99%
2026-06-03	29.68	30.65	0.97	3.27%	29.51	31.86	31920	9817	4.83%
2026-06-02	30.18	29.68	-0.39	-1.30%	29.23	30.58	13067	3866	1.98%
2026-06-01	29.12	30.07	1.11	3.83%	29.07	30.49	18090	5427	2.74%
2026-05-29	30.50	28.96	-1.23	-4.07%	28.77	30.50	14710	4322	2.23%
2026-05-28	30.00	30.32	0.21	0.70%	29.62	30.69	14383	4328	2.18%
2026-05-27	31.34	30.11	-1.42	-4.50%	30.01	31.55	20078	6097	3.04%
2026-05-26	33.00	31.53	-1.10	-3.37%	31.15	33.10	17047	5418	2.58%
2026-05-25	32.78	32.63	-0.15	-0.46%	32.05	33.12	12882	4187	1.95%
2026-05-22	32.50	32.78	0.59	1.83%	31.65	33.00	15523	5022	2.35%
2026-05-21	33.69	32.19	-1.38	-4.11%	32.16	34.26	19596	6522	2.97%
2026-05-20	34.30	33.57	-0.83	-2.41%	33.41	34.39	12380	4174	1.87%
2026-05-19	33.79	34.40	0.62	1.84%	33.46	34.40	12884	4390	1.95%
2026-05-18	33.10	33.78	0.52	1.56%	33.10	33.83	12558	4201	1.90%
2026-05-15	33.68	33.26	-0.26	-0.78%	33.05	34.04	12796	4293	1.94%
2026-05-14	34.97	33.52	-1.23	-3.54%	33.50	34.98	16428	5575	2.49%
2026-05-13	34.65	34.75	0.10	0.29%	34.30	34.95	11921	4137	1.80%