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
2025-04-03	32.61	32.79	-0.14	-0.43%	32.51	33.17	10840	3554	1.84%
2025-04-02	32.95	32.93	0.13	0.40%	32.75	33.35	11726	3875	1.99%
2025-04-01	32.60	32.80	0.30	0.92%	32.60	33.30	14348	4737	2.44%
2025-03-31	32.62	32.50	-0.31	-0.94%	32.10	33.00	15778	5121	2.68%
2025-03-28	33.18	32.81	-0.39	-1.17%	32.80	33.42	13620	4495	2.31%
2025-03-27	33.69	33.20	-0.40	-1.19%	33.00	33.69	14893	4955	2.53%
2025-03-26	33.53	33.60	0.07	0.21%	33.43	33.89	11648	3928	1.98%
2025-03-25	33.42	33.53	0.02	0.06%	33.28	33.86	13028	4378	2.21%
2025-03-24	34.31	33.51	-0.78	-2.27%	32.75	34.40	25520	8527	4.34%
2025-03-21	34.61	34.29	-0.40	-1.15%	34.18	34.98	18134	6255	3.08%
2025-03-20	34.89	34.69	-0.14	-0.40%	34.68	35.21	16327	5704	2.77%
2025-03-19	35.03	34.83	-0.35	-0.99%	34.71	35.17	16476	5752	2.80%
2025-03-18	34.81	35.18	0.41	1.18%	34.80	35.41	25486	8938	4.33%
2025-03-17	34.73	34.77	0.04	0.12%	34.51	34.88	19784	6863	3.36%
2025-03-14	34.35	34.73	0.39	1.14%	34.00	34.87	21869	7553	3.72%
2025-03-13	35.03	34.34	-0.82	-2.33%	33.78	35.25	31420	10808	5.34%
2025-03-12	35.38	35.16	-0.20	-0.57%	35.14	35.55	21456	7574	3.65%
2025-03-11	35.00	35.36	0.03	0.08%	34.78	35.53	27263	9557	4.63%
2025-03-10	35.73	35.33	-0.40	-1.12%	35.27	35.97	26881	9557	4.57%
2025-03-07	36.11	35.73	-0.38	-1.05%	35.43	36.37	33007	11835	5.61%
2025-03-06	35.89	36.11	0.44	1.23%	35.71	36.27	31471	11347	5.35%
2025-03-05	36.17	35.67	-0.41	-1.14%	35.38	36.30	29031	10335	4.93%
2025-03-04	35.88	36.08	0.16	0.45%	35.62	36.57	31221	11278	5.31%
2025-03-03	36.20	35.92	0.04	0.11%	35.54	36.80	38594	13980	6.56%
2025-02-28	38.35	35.88	-2.52	-6.56%	35.70	38.36	53035	19503	9.01%
2025-02-27	38.84	38.40	-0.21	-0.54%	37.50	38.84	57758	22036	9.82%
2025-02-26	35.82	38.61	2.53	7.01%	35.82	39.50	146679	56061	24.93%
2025-02-25	37.20	36.08	-0.45	-1.23%	35.73	37.46	72714	26546	12.36%
2025-02-24	35.92	36.53	0.72	2.01%	35.40	36.57	65591	23695	11.15%
2025-02-21	35.98	35.81	-0.18	-0.50%	35.19	36.29	54863	19528	9.32%
2025-02-20	35.85	35.99	0.13	0.36%	35.55	36.53	73150	26387	12.43%
2025-02-19	33.31	35.86	2.95	8.96%	33.31	36.21	106973	37673	18.18%
2025-02-18	33.68	32.91	-0.93	-2.75%	32.80	34.09	31023	10393	5.27%
2025-02-17	33.60	33.84	0.31	0.92%	33.60	34.05	25623	8676	4.35%
2025-02-14	33.47	33.53	0.06	0.18%	33.26	33.83	21723	7274	3.69%
2025-02-13	34.00	33.47	-0.53	-1.56%	33.47	34.30	24886	8418	4.23%
2025-02-12	33.71	34.00	0.27	0.80%	33.45	34.03	28514	9619	4.85%
2025-02-11	34.45	33.73	-0.31	-0.91%	33.68	34.49	27566	9350	4.69%
2025-02-10	33.71	34.04	0.39	1.16%	33.54	34.09	27830	9418	4.73%
2025-02-07	33.49	33.65	0.21	0.63%	33.25	33.98	36815	12411	6.26%
2025-02-06	32.59	33.44	0.70	2.14%	32.56	33.46	25874	8581	4.40%
2025-02-05	32.64	32.74	0.64	1.99%	32.27	32.90	21837	7121	3.71%
2025-01-27	32.84	32.10	-0.59	-1.80%	32.10	33.11	16237	5290	2.76%
2025-01-24	32.15	32.69	0.19	0.58%	32.15	32.74	19719	6416	3.35%
2025-01-23	32.62	32.50	0.25	0.78%	32.41	33.22	29299	9608	4.98%
2025-01-22	32.39	32.25	-0.28	-0.86%	32.10	32.57	14818	4788	2.52%
2025-01-21	32.50	32.53	0.24	0.74%	32.01	32.83	22652	7337	3.85%
2025-01-20	32.80	32.29	-0.01	-0.03%	32.17	32.85	23504	7627	3.99%
2025-01-17	31.94	32.30	0.39	1.22%	31.77	32.43	25888	8341	4.40%
2025-01-16	32.05	31.91	0.08	0.25%	31.59	32.34	23126	7399	3.93%
2025-01-15	31.90	31.83	-0.23	-0.72%	31.68	32.24	22860	7310	3.89%
2025-01-14	31.08	32.06	1.14	3.69%	31.03	32.10	32483	10282	5.52%
2025-01-13	30.66	30.92	0.14	0.45%	30.36	31.20	15222	4690	2.59%
2025-01-10	31.72	30.78	-0.83	-2.63%	30.78	31.87	17176	5380	2.92%
2025-01-09	31.44	31.61	0.01	0.03%	31.30	31.89	16526	5239	2.81%
2025-01-08	31.79	31.60	-0.40	-1.25%	30.62	31.95	25592	8024	4.35%
2025-01-07	31.38	32.00	0.72	2.30%	31.24	32.04	20827	6585	3.54%
2025-01-06	31.12	31.28	-0.10	-0.32%	30.60	31.76	20190	6305	3.43%
2025-01-03	32.87	31.38	-1.45	-4.42%	31.32	33.00	29877	9604	5.08%
2025-01-02	34.21	32.83	-1.17	-3.44%	32.42	34.49	31026	10372	6.86%
2024-12-31	35.57	34.00	-1.57	-4.41%	34.00	35.70	32143	11173	7.11%
2024-12-30	35.20	35.57	0.23	0.65%	34.80	35.98	24392	8633	5.39%
2024-12-27	35.51	35.34	-0.06	-0.17%	35.20	35.95	26108	9283	5.77%
2024-12-26	35.00	35.40	0.17	0.48%	35.00	35.82	27404	9719	6.06%