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
2026-06-22	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%
2026-05-12	35.15	34.65	-0.73	-2.06%	34.48	35.49	12723	4431	1.93%
2026-05-11	35.55	35.38	0.07	0.20%	35.11	35.66	16633	5876	2.52%
2026-05-08	35.10	35.31	0.06	0.17%	34.96	35.47	15440	5438	2.34%
2026-05-07	34.44	35.25	0.83	2.41%	34.23	35.50	19291	6760	2.92%
2026-05-06	34.20	34.42	0.41	1.21%	34.20	34.85	10158	3513	1.54%
2026-04-30	33.67	34.01	0.34	1.01%	33.65	34.14	8018	2724	1.21%
2026-04-29	33.03	33.67	0.64	1.94%	32.80	33.96	11056	3722	1.67%
2026-04-28	34.16	33.03	-1.21	-3.53%	32.88	34.16	11513	3843	1.74%
2026-04-27	33.80	34.24	-0.01	-0.03%	32.92	34.27	13403	4519	2.03%
2026-04-24	34.00	34.25	0.08	0.23%	33.33	34.66	11706	3987	1.77%
2026-04-23	35.04	34.17	-0.85	-2.43%	34.02	35.04	9807	3373	1.48%
2026-04-22	34.73	35.02	0.35	1.01%	34.51	35.03	9417	3281	1.43%
2026-04-21	35.04	34.67	-0.59	-1.67%	34.45	35.24	9305	3229	1.41%
2026-04-20	34.94	35.26	0.25	0.71%	34.81	35.42	8886	3130	1.34%
2026-04-17	35.00	35.01	-0.16	-0.45%	34.70	35.56	10017	3504	1.52%
2026-04-16	34.32	35.17	0.97	2.84%	34.16	35.29	14422	5029	2.18%
2026-04-15	34.66	34.20	-0.03	-0.09%	34.07	34.66	10159	3480	1.54%
2026-04-14	34.00	34.23	0.41	1.21%	33.83	34.48	10389	3545	1.57%
2026-04-13	33.90	33.82	-0.24	-0.70%	33.44	33.99	10790	3638	1.63%
2026-04-10	33.68	34.06	0.74	2.22%	33.68	34.50	16726	5703	2.53%
2026-04-09	34.02	33.32	-1.13	-3.28%	33.17	34.32	12420	4169	1.88%
2026-04-08	33.48	34.45	1.60	4.87%	33.35	34.48	16556	5643	2.51%
2026-04-07	32.32	32.85	0.55	1.70%	32.31	33.32	10275	3383	1.56%
2026-04-03	33.56	32.30	-0.35	-1.07%	32.14	33.80	11159	3647	1.69%
2026-04-02	33.50	32.65	-1.00	-2.97%	32.10	33.66	11371	3740	1.72%
2026-04-01	33.92	33.65	0.73	2.22%	33.31	33.95	8427	2826	1.28%
2026-03-31	33.66	32.92	-0.74	-2.20%	32.90	33.99	8442	2815	1.28%
2026-03-30	33.35	33.66	-0.21	-0.62%	32.90	33.82	7320	2450	1.11%
2026-03-27	32.88	33.87	0.53	1.59%	32.84	34.13	9027	3039	1.37%
2026-03-26	34.49	33.34	-1.29	-3.73%	33.00	34.86	13127	4424	1.99%
2026-03-25	34.00	34.63	0.71	2.09%	33.92	35.38	15138	5248	2.29%
2026-03-24	33.49	33.92	1.39	4.27%	32.71	33.96	15983	5325	2.42%
2026-03-23	33.98	32.53	-2.17	-6.25%	32.35	34.20	17964	5992	2.72%
2026-03-20	37.44	34.70	-2.42	-6.52%	34.66	37.58	29026	10394	4.39%
2026-03-19	36.98	37.12	-0.09	-0.24%	36.75	37.82	18265	6838	2.76%
2026-03-18	36.67	37.21	0.69	1.89%	36.58	37.36	10387	3850	1.57%
2026-03-17	37.56	36.52	-0.66	-1.78%	36.50	37.56	12632	4668	1.91%
2026-03-16	37.77	37.18	0.66	1.81%	36.69	37.78	13833	5138	2.09%