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
2025-08-01	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%
2025-06-06	32.76	32.83	0.06	0.18%	32.48	33.11	20209	6621	3.43%
2025-06-05	32.70	32.77	-0.03	-0.09%	32.66	32.93	19466	6379	3.31%
2025-06-04	32.80	32.80	-0.03	-0.09%	32.58	32.97	24274	7942	4.13%
2025-06-03	32.63	32.83	0.01	0.03%	32.43	32.99	29616	9674	5.03%
2025-05-30	31.82	32.82	0.78	2.43%	31.52	33.00	48696	15742	8.28%
2025-05-29	31.50	32.04	0.46	1.46%	31.37	32.13	17726	5661	3.01%
2025-05-28	31.52	31.58	0.15	0.48%	31.43	32.23	17981	5710	3.06%
2025-05-27	31.72	31.43	-0.42	-1.32%	31.17	31.84	15992	5029	2.72%
2025-05-26	31.38	31.85	0.22	0.70%	31.33	32.04	16874	5365	2.87%
2025-05-23	32.21	31.63	-0.75	-2.32%	31.60	32.47	25230	8090	4.29%
2025-05-22	32.20	32.38	-0.22	-0.67%	31.93	32.68	30690	9903	5.22%
2025-05-21	32.31	32.60	0.22	0.68%	31.73	32.87	41399	13315	7.04%
2025-05-20	32.12	32.38	0.03	0.09%	31.87	32.78	33252	10751	5.65%
2025-05-19	33.60	32.35	-0.56	-1.70%	32.21	33.86	52835	17237	8.98%
2025-05-16	31.60	32.91	1.31	4.15%	31.60	34.65	91701	30430	15.59%
2025-05-15	32.18	31.60	-0.63	-1.95%	31.56	32.18	17361	5516	2.95%
2025-05-14	32.41	32.23	-0.26	-0.80%	31.98	32.54	21881	7046	3.72%
2025-05-13	32.59	32.49	0.07	0.22%	31.95	32.61	33653	10881	5.72%
2025-05-12	32.15	32.42	0.53	1.66%	31.91	32.63	31658	10234	5.38%
2025-05-09	32.08	31.89	-0.31	-0.96%	31.86	32.47	27819	8925	4.73%
2025-05-08	31.61	32.20	0.35	1.10%	31.51	32.25	34422	10983	5.85%
2025-05-07	31.50	31.85	0.57	1.82%	31.33	33.10	50262	16008	8.54%
2025-05-06	30.69	31.28	0.66	2.16%	30.69	31.29	21075	6557	3.58%
2025-04-30	30.50	30.62	0.12	0.39%	30.50	30.95	15192	4678	2.58%
2025-04-29	30.50	30.50	-0.04	-0.13%	30.30	30.77	11699	3579	1.99%
2025-04-28	30.85	30.54	-0.43	-1.39%	30.22	31.17	16328	5000	2.78%
2025-04-25	30.80	30.97	0.27	0.88%	30.48	31.25	19533	6020	3.32%
2025-04-24	31.11	30.70	-0.58	-1.85%	30.60	31.23	22174	6844	3.77%