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
2025-09-16	32.97	33.19	0.21	0.64%	32.71	33.23	19256	6367	3.27%
2025-09-15	33.01	32.98	-0.21	-0.63%	32.88	33.21	14901	4923	2.53%
2025-09-12	33.17	33.19	0.06	0.18%	32.95	33.35	21558	7158	3.66%
2025-09-11	32.75	33.13	0.29	0.88%	32.51	33.14	18633	6128	3.17%
2025-09-10	32.89	32.84	-0.10	-0.30%	32.75	33.15	14587	4799	2.48%
2025-09-09	33.51	32.94	-0.64	-1.91%	32.85	33.68	18087	5998	3.07%
2025-09-08	33.23	33.58	0.40	1.21%	33.00	33.69	21446	7147	3.65%
2025-09-05	32.85	33.18	0.39	1.19%	32.68	33.23	20652	6829	3.51%
2025-09-04	33.00	32.79	-0.18	-0.55%	32.37	33.29	26475	8714	4.50%
2025-09-03	34.28	32.97	-1.19	-3.48%	32.90	34.36	27138	9102	4.61%
2025-09-02	34.94	34.16	-0.78	-2.23%	33.81	35.12	31737	10847	5.39%
2025-09-01	35.15	34.94	-0.17	-0.48%	34.83	35.41	25543	8964	4.34%
2025-08-29	34.89	35.11	0.17	0.49%	34.70	35.43	27908	9798	4.74%
2025-08-28	35.01	34.94	-0.11	-0.31%	34.10	35.57	39317	13680	6.68%
2025-08-27	35.80	35.05	-0.88	-2.45%	35.02	36.06	42318	15085	7.19%
2025-08-26	35.83	35.93	0.09	0.25%	35.53	36.25	37062	13355	6.30%
2025-08-25	35.89	35.84	0.09	0.25%	35.58	36.30	40755	14639	6.93%
2025-08-22	35.55	35.75	0.09	0.25%	35.40	35.80	30628	10907	5.21%
2025-08-21	35.85	35.66	0.03	0.08%	35.52	36.36	54603	19644	9.28%
2025-08-20	35.38	35.63	0.25	0.71%	35.06	35.74	31010	10998	5.27%
2025-08-19	35.50	35.38	-0.12	-0.34%	35.10	35.61	29220	10339	4.97%
2025-08-18	35.19	35.50	0.39	1.11%	35.19	35.80	37182	13204	6.32%
2025-08-15	35.07	35.11	0.48	1.39%	34.77	35.30	29281	10289	4.98%
2025-08-14	35.60	34.63	-1.03	-2.89%	34.61	35.74	39930	14009	6.79%
2025-08-13	35.20	35.66	0.46	1.31%	35.16	35.69	34562	12248	5.87%
2025-08-12	35.33	35.20	-0.31	-0.87%	35.00	35.48	28639	10081	4.87%
2025-08-11	35.31	35.51	0.08	0.23%	35.25	35.63	28366	10063	4.82%
2025-08-08	35.21	35.43	0.04	0.11%	35.15	35.61	34994	12381	5.95%
2025-08-07	35.31	35.39	0.24	0.68%	35.23	35.98	59762	21263	10.16%
2025-08-06	34.53	35.15	0.49	1.41%	34.53	35.29	41436	14522	7.04%
2025-08-05	34.55	34.66	0.01	0.03%	34.43	34.69	18322	6339	3.11%
2025-08-04	34.03	34.65	0.41	1.20%	33.94	34.67	24502	8455	4.16%
2025-08-01	33.94	34.24	0.31	0.91%	33.72	34.32	19258	6576	3.27%
2025-07-31	34.10	33.93	-0.34	-0.99%	33.72	34.55	25332	8638	4.31%
2025-07-30	34.46	34.27	-0.28	-0.81%	33.96	34.66	25420	8723	4.32%
2025-07-29	34.62	34.55	-0.04	-0.12%	34.20	34.75	24074	8292	4.09%
2025-07-28	34.60	34.59	-0.01	-0.03%	34.40	34.67	22228	7677	3.78%
2025-07-25	34.88	34.60	-0.37	-1.06%	34.39	34.91	33061	11428	5.62%
2025-07-24	34.73	34.97	0.25	0.72%	34.66	35.00	32296	11251	5.49%
2025-07-23	35.63	34.72	-0.92	-2.58%	34.66	35.64	55932	19580	9.51%
2025-07-22	34.80	35.64	1.07	3.10%	34.48	36.16	101334	35928	17.22%
2025-07-21	34.15	34.57	0.43	1.26%	34.09	35.08	40109	13834	6.82%
2025-07-18	33.93	34.14	0.15	0.44%	33.79	34.17	22532	7663	3.83%
2025-07-17	33.80	33.99	0.18	0.53%	33.70	34.09	23803	8076	4.05%
2025-07-16	34.02	33.81	-0.21	-0.62%	33.81	34.35	30421	10363	5.17%
2025-07-15	34.37	34.02	-0.67	-1.93%	33.78	34.77	38661	13220	6.57%
2025-07-14	34.23	34.69	0.63	1.85%	33.90	35.19	57365	19826	9.75%
2025-07-11	33.55	34.06	0.54	1.61%	33.35	34.33	42593	14442	7.24%
2025-07-10	33.48	33.52	-0.29	-0.86%	33.23	33.65	22744	7603	3.87%
2025-07-09	33.62	33.81	0.18	0.54%	33.48	34.44	38730	13147	6.58%
2025-07-08	33.18	33.63	0.31	0.93%	33.15	33.70	19301	6471	3.28%
2025-07-07	33.12	33.32	0.38	1.15%	32.96	33.66	17218	5744	2.93%
2025-07-04	33.34	32.94	-0.52	-1.55%	32.91	33.50	17744	5883	3.02%
2025-07-03	33.28	33.46	0.06	0.18%	33.23	33.72	13881	4643	2.36%
2025-07-02	33.73	33.40	-0.32	-0.95%	33.14	33.73	21926	7325	3.73%
2025-07-01	33.99	33.72	-0.08	-0.24%	33.50	34.00	23921	8070	4.07%
2025-06-30	33.23	33.80	0.57	1.72%	33.10	34.38	40098	13541	6.82%
2025-06-27	33.88	33.23	0.07	0.21%	33.04	33.98	33703	11248	5.73%
2025-06-26	32.88	33.16	0.21	0.64%	32.75	33.48	32327	10741	5.49%
2025-06-25	32.71	32.95	0.17	0.52%	32.60	33.24	27357	8995	4.65%
2025-06-24	32.04	32.78	0.73	2.28%	32.04	32.80	22482	7320	3.82%
2025-06-23	31.50	32.05	0.42	1.33%	31.45	32.20	13845	4416	2.35%
2025-06-20	31.88	31.63	-0.23	-0.72%	31.60	32.18	12993	4138	2.21%
2025-06-19	32.29	31.86	-0.50	-1.55%	31.73	32.47	19873	6368	3.38%
2025-06-18	32.50	32.36	-0.25	-0.77%	32.27	32.65	13806	4475	2.35%
2025-06-17	32.76	32.61	-0.15	-0.46%	32.43	32.79	16034	5226	2.73%
2025-06-16	32.42	32.76	0.21	0.65%	32.32	33.00	17230	5642	2.93%
2025-06-13	32.46	32.55	0.04	0.12%	32.25	32.79	23690	7709	4.03%
2025-06-12	32.63	32.51	-0.30	-0.91%	32.35	32.85	16283	5302	2.77%
2025-06-11	32.19	32.81	0.63	1.96%	32.12	33.05	25299	8264	4.30%
2025-06-10	33.19	32.39	-0.82	-2.47%	32.20	33.20	23546	7691	4.00%
2025-06-09	32.83	33.21	0.38	1.16%	32.74	33.33	25287	8365	4.30%