中机认检 (301508) - 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	25.74	25.40	-1.04	-3.93%	25.34	25.86	31495	8021	5.35%
2026-06-17	25.00	26.44	1.24	4.92%	24.40	26.96	49200	12679	8.36%
2026-06-16	25.18	25.20	0.01	0.04%	24.87	25.45	17366	4366	2.95%
2026-06-15	25.35	25.19	0.13	0.52%	24.98	25.70	20665	5229	3.51%
2026-06-12	25.18	25.06	0.02	0.08%	24.96	25.60	17769	4501	3.02%
2026-06-11	25.38	25.04	-0.38	-1.49%	24.70	25.75	18901	4742	3.21%
2026-06-10	25.03	25.42	0.37	1.48%	24.87	25.76	15241	3855	2.59%
2026-06-09	24.91	25.05	0.15	0.60%	24.77	25.18	11558	2890	1.96%
2026-06-08	25.00	24.90	-0.53	-2.08%	24.31	25.42	20287	5041	3.45%
2026-06-05	25.12	25.43	0.33	1.31%	24.76	25.76	13944	3513	2.37%
2026-06-04	25.50	25.10	-0.37	-1.45%	24.85	25.59	13980	3518	2.38%
2026-06-03	25.90	25.47	-0.45	-1.74%	25.34	25.97	14441	3703	2.45%
2026-06-02	26.41	25.92	-0.39	-1.48%	25.92	26.52	12718	3324	2.16%
2026-06-01	26.07	26.31	0.30	1.15%	25.97	26.51	14193	3731	2.41%
2026-05-29	26.63	26.01	-0.48	-1.81%	25.93	26.67	15586	4087	2.65%
2026-05-28	26.50	26.49	-0.10	-0.38%	26.00	26.82	14721	3893	2.50%
2026-05-27	27.18	26.83	-0.43	-1.58%	26.63	27.35	16131	4336	2.74%
2026-05-26	27.85	27.26	-0.65	-2.33%	26.99	27.85	15967	4366	2.71%
2026-05-25	27.97	27.91	-0.06	-0.21%	27.40	28.24	14764	4101	2.51%
2026-05-22	27.89	27.97	0.25	0.90%	27.71	28.17	15571	4349	2.65%
2026-05-21	28.28	27.72	-0.44	-1.56%	27.70	28.68	16189	4575	2.75%
2026-05-20	28.75	28.16	-0.64	-2.22%	27.87	28.75	17702	4988	3.01%
2026-05-19	28.62	28.80	0.24	0.84%	28.51	29.00	15328	4402	2.61%
2026-05-18	28.54	28.56	-0.29	-1.01%	28.24	29.20	18783	5357	3.19%
2026-05-15	29.00	28.85	-0.15	-0.52%	28.75	29.23	13278	3844	2.26%
2026-05-14	29.57	29.00	-0.55	-1.86%	28.91	29.69	16919	4930	2.88%
2026-05-13	29.60	29.55	0.08	0.27%	29.20	29.60	11171	3288	1.90%
2026-05-12	30.07	29.47	-0.58	-1.93%	29.42	30.07	15350	4549	2.61%
2026-05-11	30.18	30.05	-0.13	-0.43%	29.83	30.19	18325	5493	3.11%
2026-05-08	29.69	30.18	0.39	1.31%	29.67	30.22	14624	4387	2.49%
2026-05-07	29.52	29.79	0.27	0.91%	29.51	29.90	13298	3961	2.26%
2026-05-06	29.58	29.52	0.13	0.44%	29.50	29.95	16316	4849	2.77%
2026-04-30	29.27	29.39	0.04	0.14%	29.12	29.65	13067	3848	2.22%
2026-04-29	29.01	29.35	0.43	1.49%	29.00	29.50	14669	4298	2.49%
2026-04-28	29.30	28.92	-0.36	-1.23%	28.68	29.44	17155	4973	2.92%
2026-04-27	28.95	29.28	0.33	1.14%	28.62	29.38	16201	4716	2.75%
2026-04-24	29.53	28.95	-0.75	-2.53%	28.90	29.62	19427	5653	3.30%
2026-04-23	29.99	29.70	-0.18	-0.60%	29.56	30.05	11416	3395	1.94%
2026-04-22	29.82	29.88	0.02	0.07%	29.50	29.92	11897	3542	2.02%
2026-04-21	29.98	29.86	0.04	0.13%	29.75	30.08	12079	3609	2.05%
2026-04-20	29.80	29.82	0.07	0.24%	29.63	29.95	11906	3547	2.02%
2026-04-17	29.76	29.75	-0.02	-0.07%	29.47	29.85	9757	2894	1.66%
2026-04-16	29.48	29.77	0.40	1.36%	29.31	29.80	11613	3436	1.97%
2026-04-15	29.80	29.37	0.06	0.20%	29.23	29.80	11556	3403	1.96%
2026-04-14	29.40	29.31	0.15	0.51%	29.07	29.40	10187	2974	1.73%
2026-04-13	29.40	29.16	-0.27	-0.92%	29.01	29.40	10984	3203	1.87%
2026-04-10	29.00	29.43	0.54	1.87%	29.00	29.59	13310	3917	2.26%
2026-04-09	29.40	28.89	-0.66	-2.23%	28.86	29.45	13489	3921	2.29%
2026-04-08	28.88	29.55	1.02	3.58%	28.84	29.60	15376	4516	2.61%
2026-04-07	28.41	28.53	0.07	0.25%	28.34	28.73	8883	2537	1.51%
2026-04-03	29.18	28.46	-0.56	-1.93%	28.37	29.27	10108	2892	1.72%
2026-04-02	29.16	29.02	-0.16	-0.55%	28.77	29.45	14092	4102	2.40%
2026-04-01	29.43	29.18	0.23	0.79%	29.15	29.50	13623	3993	2.32%
2026-03-31	29.25	28.95	-0.31	-1.06%	28.85	29.49	16484	4807	2.80%
2026-03-30	29.02	29.26	-0.12	-0.41%	28.79	29.33	13747	4003	2.34%
2026-03-27	28.79	29.38	0.36	1.24%	28.16	29.49	15231	4431	2.59%
2026-03-26	29.43	29.02	-0.42	-1.43%	28.50	29.69	14417	4202	2.45%
2026-03-25	28.97	29.44	0.59	2.05%	28.86	29.92	21519	6356	3.66%
2026-03-24	28.47	28.85	1.04	3.74%	27.82	28.90	20750	5887	3.53%
2026-03-23	29.80	27.81	-2.09	-6.99%	27.39	29.80	34434	9786	5.85%
2026-03-20	30.83	29.90	-0.97	-3.14%	29.90	31.13	18776	5711	3.19%
2026-03-19	31.07	30.87	-0.51	-1.63%	30.71	31.27	15213	4711	2.59%
2026-03-18	30.93	31.38	0.35	1.13%	30.88	31.42	13628	4238	2.32%
2026-03-17	31.58	31.03	-0.42	-1.34%	30.98	31.61	16334	5116	2.78%
2026-03-16	31.63	31.45	-0.34	-1.07%	31.20	31.97	17445	5475	2.96%
2026-03-13	31.81	31.79	-0.16	-0.50%	31.66	32.47	17770	5679	3.02%