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
2026-03-20	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%
2026-03-12	32.48	31.95	-0.49	-1.51%	31.83	32.50	17540	5624	2.98%
2026-03-11	32.76	32.44	-0.32	-0.98%	32.38	32.96	12877	4196	2.19%
2026-03-10	32.26	32.76	0.73	2.28%	32.26	32.79	16996	5543	2.89%
2026-03-09	32.07	32.03	-0.37	-1.14%	31.67	32.38	18491	5908	3.14%
2026-03-06	31.71	32.40	0.56	1.76%	31.68	32.47	14425	4648	2.45%
2026-03-05	31.92	31.84	0.49	1.56%	31.65	32.25	17429	5572	2.96%
2026-03-04	31.62	31.35	-0.58	-1.82%	31.20	31.89	21096	6653	3.59%
2026-03-03	32.82	31.93	-0.89	-2.71%	31.93	33.25	24758	8059	4.21%
2026-03-02	33.33	32.82	-0.86	-2.55%	32.73	33.65	27315	9040	4.64%
2026-02-27	33.56	33.68	-0.02	-0.06%	33.33	33.69	19368	6486	3.29%
2026-02-26	33.43	33.70	0.40	1.20%	33.23	33.97	25800	8672	4.39%
2026-02-25	33.10	33.30	0.16	0.48%	33.01	33.43	20132	6704	3.42%
2026-02-24	33.23	33.14	0.34	1.04%	32.71	33.23	15272	5039	2.60%
2026-02-13	32.95	32.80	-0.15	-0.46%	32.78	33.25	14583	4821	2.48%
2026-02-12	33.00	32.95	0.22	0.67%	32.66	33.12	15186	4997	2.58%
2026-02-11	33.28	32.73	-0.46	-1.39%	32.72	33.48	31536	10410	5.36%
2026-02-10	33.29	33.19	0.03	0.09%	33.10	33.38	12376	4109	2.10%
2026-02-09	33.27	33.16	0.24	0.73%	32.87	33.27	19474	6443	3.31%
2026-02-06	32.68	32.92	0.05	0.15%	32.56	33.24	16994	5619	2.89%
2026-02-05	32.86	32.87	0.07	0.21%	32.55	33.19	17311	5702	2.94%
2026-02-04	32.47	32.80	0.38	1.17%	32.29	32.97	17913	5847	3.04%
2026-02-03	32.20	32.42	0.49	1.53%	32.08	32.50	16909	5469	2.87%
2026-02-02	32.56	31.93	-0.79	-2.41%	31.88	32.84	26186	8473	4.45%
2026-01-30	32.50	32.72	0.13	0.40%	32.18	32.88	18335	5978	3.12%
2026-01-29	33.00	32.59	-0.43	-1.30%	32.40	33.15	19804	6492	3.37%
2026-01-28	33.18	33.02	-0.13	-0.39%	32.93	33.46	21055	6978	3.58%
2026-01-27	33.04	33.15	0.05	0.15%	32.43	33.30	20321	6689	3.45%
2026-01-26	33.58	33.10	-0.37	-1.11%	32.88	33.60	24680	8182	4.19%
2026-01-23	33.46	33.47	0.01	0.03%	33.21	33.69	22618	7581	3.84%
2026-01-22	33.38	33.46	0.14	0.42%	33.23	33.85	28371	9501	4.82%
2026-01-21	32.88	33.32	0.19	0.57%	32.82	33.32	19889	6586	3.38%
2026-01-20	33.19	33.13	0.04	0.12%	32.75	33.46	19682	6509	3.35%
2026-01-19	32.93	33.09	0.16	0.49%	32.82	33.33	16341	5406	2.78%
2026-01-16	33.00	32.93	0.35	1.07%	32.69	33.17	20658	6803	3.51%
2026-01-15	32.66	32.58	0.07	0.22%	32.33	32.66	17052	5546	2.90%
2026-01-14	32.65	32.51	-0.01	-0.03%	32.10	33.15	33765	11054	5.74%
2026-01-13	33.20	32.52	-0.63	-1.90%	32.50	33.20	27607	9045	4.69%
2026-01-12	32.49	33.15	0.68	2.09%	32.48	33.27	31295	10309	5.32%
2026-01-09	32.66	32.47	-0.17	-0.52%	32.22	32.93	27642	8980	4.70%
2026-01-08	32.15	32.64	0.42	1.30%	32.13	32.74	24761	8052	4.21%
2026-01-07	32.09	32.22	0.15	0.47%	31.90	32.68	26018	8412	4.42%
2026-01-06	31.80	32.07	0.28	0.88%	31.70	32.18	20632	6593	3.51%
2026-01-05	31.22	31.79	0.53	1.70%	31.14	31.82	20060	6342	3.41%
2025-12-31	31.16	31.26	0.10	0.32%	30.96	31.34	13415	4184	2.28%
2025-12-30	31.08	31.16	-0.01	-0.03%	31.03	31.38	10136	3161	1.72%
2025-12-29	31.25	31.17	-0.13	-0.42%	31.12	31.38	12293	3838	2.09%
2025-12-26	31.41	31.30	-0.21	-0.67%	31.12	31.66	16997	5336	2.89%
2025-12-25	31.33	31.51	0.08	0.25%	31.33	31.57	13756	4333	2.34%
2025-12-24	30.83	31.43	0.77	2.51%	30.80	31.55	23371	7321	3.97%
2025-12-23	31.00	30.66	-0.32	-1.03%	30.62	31.18	12774	3934	2.17%
2025-12-22	31.18	30.98	-0.17	-0.55%	30.90	31.26	15238	4734	2.59%
2025-12-19	30.70	31.15	0.45	1.47%	30.60	31.27	15816	4921	2.69%
2025-12-18	30.30	30.70	0.31	1.02%	30.11	30.96	16669	5125	2.83%
2025-12-17	30.59	30.39	-0.23	-0.75%	29.85	30.75	18460	5575	3.14%
2025-12-16	30.39	30.62	0.17	0.56%	30.08	30.87	14391	4383	2.45%
2025-12-15	30.35	30.45	-0.09	-0.29%	30.22	30.69	9396	2865	1.60%
2025-12-12	30.39	30.54	0.11	0.36%	30.35	30.85	11600	3553	1.97%