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
2026-04-30	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%
2026-03-13	37.90	36.52	-1.54	-4.05%	36.41	37.90	16588	6132	2.51%
2026-03-12	37.68	38.06	0.38	1.01%	37.68	38.48	16401	6267	2.48%
2026-03-11	37.91	37.68	-0.16	-0.42%	37.65	38.20	13709	5188	2.07%
2026-03-10	37.64	37.84	0.52	1.39%	37.40	38.24	13728	5185	2.08%
2026-03-09	36.83	37.32	0.21	0.57%	36.22	37.45	17624	6481	2.67%
2026-03-06	36.60	37.11	0.70	1.92%	36.20	37.11	10398	3839	1.57%
2026-03-05	36.68	36.41	0.44	1.22%	36.19	36.96	11443	4199	1.73%
2026-03-04	36.39	35.97	-0.81	-2.20%	35.85	36.65	14456	5238	2.19%
2026-03-03	38.38	36.78	-1.52	-3.97%	36.72	38.85	22018	8288	3.33%
2026-03-02	39.90	38.30	-2.36	-5.80%	38.23	40.16	27577	10728	4.17%
2026-02-27	40.00	40.66	0.49	1.22%	39.84	40.87	19136	7764	2.90%
2026-02-26	39.95	40.17	0.45	1.13%	39.89	40.98	21798	8798	3.30%
2026-02-25	39.34	39.72	0.39	0.99%	39.23	39.94	12887	5118	1.95%
2026-02-24	40.29	39.33	-0.47	-1.18%	39.20	40.40	16717	6594	2.53%
2026-02-13	39.70	39.80	-0.16	-0.40%	39.67	41.35	25853	10482	3.91%
2026-02-12	39.45	39.96	0.51	1.29%	39.04	40.00	16731	6649	2.53%
2026-02-11	39.25	39.45	0.05	0.13%	39.18	39.75	12481	4933	1.89%
2026-02-10	39.28	39.40	0.28	0.72%	39.02	39.63	12704	5008	1.92%
2026-02-09	38.76	39.12	0.85	2.22%	38.67	39.24	13765	5373	2.08%
2026-02-06	38.09	38.27	0.25	0.66%	37.63	38.68	11132	4264	1.68%
2026-02-05	38.00	38.02	-0.28	-0.73%	37.81	38.32	9212	3507	1.39%
2026-02-04	39.39	38.30	-1.14	-2.89%	37.60	39.39	25047	9594	3.79%
2026-02-03	38.92	39.44	0.89	2.31%	38.85	39.50	15108	5928	2.29%
2026-02-02	39.01	38.55	-0.58	-1.48%	38.55	39.58	16476	6437	2.49%
2026-01-30	39.84	39.13	-0.70	-1.76%	38.64	39.84	18870	7384	2.86%
2026-01-29	39.26	39.83	0.58	1.48%	38.55	40.82	30560	12248	4.63%
2026-01-28	40.00	39.25	-0.94	-2.34%	39.13	40.49	20016	7946	3.03%
2026-01-27	39.91	40.19	0.39	0.98%	38.50	40.29	24416	9611	3.70%
2026-01-26	41.20	39.80	-1.20	-2.93%	39.36	41.30	28818	11574	4.36%