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
2025-10-31	32.23	32.56	0.34	1.06%	32.18	32.68	14033	4563	2.39%
2025-10-30	32.48	32.22	-0.17	-0.52%	32.11	32.57	13084	4233	2.22%
2025-10-29	32.50	32.39	-0.23	-0.71%	32.27	32.75	13908	4504	2.36%
2025-10-28	32.84	32.62	0.04	0.12%	32.53	32.96	19158	6267	3.26%
2025-10-27	32.42	32.58	0.30	0.93%	32.15	32.76	17957	5827	3.05%
2025-10-24	32.33	32.28	-0.12	-0.37%	32.20	32.55	15558	5026	2.64%
2025-10-23	31.88	32.40	0.52	1.63%	31.51	32.43	23013	7378	3.91%
2025-10-22	31.46	31.88	0.42	1.34%	31.22	32.47	24702	7902	4.20%
2025-10-21	30.93	31.46	0.55	1.78%	30.90	31.55	14004	4394	2.38%
2025-10-20	30.85	30.91	0.21	0.68%	30.80	31.14	11665	3610	1.98%
2025-10-17	31.41	30.70	-0.73	-2.32%	30.70	31.53	17119	5310	2.91%
2025-10-16	31.86	31.43	-0.49	-1.54%	31.32	31.99	16949	5350	2.88%
2025-10-15	31.62	31.92	0.31	0.98%	31.45	31.95	15718	4990	2.67%
2025-10-14	32.06	31.61	-0.39	-1.22%	31.45	32.33	18486	5903	3.14%
2025-10-13	31.81	32.00	-0.20	-0.62%	31.02	32.05	17597	5590	2.99%
2025-10-10	32.00	32.20	0.10	0.31%	31.86	32.30	16509	5312	2.81%
2025-10-09	31.82	32.10	0.27	0.85%	31.62	32.12	16398	5237	2.79%
2025-09-30	31.96	31.83	-0.19	-0.59%	31.80	32.20	14227	4548	2.42%
2025-09-29	31.95	32.02	0.07	0.22%	31.38	32.12	14391	4578	2.45%
2025-09-26	31.99	31.95	-0.17	-0.53%	31.90	32.29	11889	3815	2.02%
2025-09-25	32.40	32.12	-0.28	-0.86%	32.06	32.65	16652	5380	2.83%
2025-09-24	31.88	32.40	0.31	0.97%	31.71	32.40	17197	5537	2.92%
2025-09-23	32.20	32.09	-0.24	-0.74%	31.21	32.39	22799	7229	3.87%
2025-09-22	32.60	32.33	-0.37	-1.13%	32.08	32.77	19864	6422	3.38%
2025-09-19	32.84	32.70	-0.40	-1.21%	32.60	33.19	20684	6795	3.52%
2025-09-18	33.38	33.10	-0.31	-0.93%	32.82	34.15	35475	11938	6.03%
2025-09-17	33.18	33.41	0.22	0.66%	32.93	33.56	19086	6346	3.24%
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%