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
2026-05-06	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%
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%