中天科技 (600522) - 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	13.78	14.02	0.17	1.23%	13.77	14.20	693370	96968	2.03%
2025-07-31	13.90	13.85	-0.09	-0.65%	13.80	14.30	1135450	159757	3.33%
2025-07-30	13.87	13.94	0.00	0.00%	13.78	14.13	816219	114057	2.39%
2025-07-29	13.90	13.94	-0.03	-0.21%	13.78	14.00	506488	70170	1.48%
2025-07-28	13.93	13.97	0.05	0.36%	13.84	14.02	404145	56327	1.18%
2025-07-25	14.20	13.92	-0.12	-0.85%	13.83	14.20	682508	95204	2.00%
2025-07-24	14.30	14.34	0.07	0.49%	14.20	14.34	541072	77203	1.59%
2025-07-23	14.49	14.27	-0.18	-1.25%	14.23	14.49	499012	71622	1.46%
2025-07-22	14.45	14.45	0.04	0.28%	14.30	14.45	540788	77844	1.58%
2025-07-21	14.12	14.41	0.34	2.42%	14.07	14.42	779757	111225	2.28%
2025-07-18	14.30	14.07	-0.20	-1.40%	14.01	14.32	626294	88272	1.84%
2025-07-17	14.06	14.27	0.26	1.86%	14.01	14.32	641892	91299	1.88%
2025-07-16	14.06	14.01	-0.05	-0.36%	13.98	14.16	291235	40919	0.85%
2025-07-15	14.19	14.06	-0.14	-0.99%	14.05	14.28	393328	55640	1.15%
2025-07-14	14.15	14.20	0.05	0.35%	14.15	14.28	308615	43858	0.90%
2025-07-11	14.24	14.15	-0.09	-0.63%	14.13	14.26	453560	64409	1.33%
2025-07-10	14.26	14.24	-0.05	-0.35%	14.17	14.31	247796	35234	0.73%
2025-07-09	14.40	14.29	-0.09	-0.63%	14.26	14.44	306515	43875	0.90%
2025-07-08	14.09	14.38	0.31	2.20%	14.08	14.45	490524	70156	1.44%
2025-07-07	14.17	14.07	-0.15	-1.05%	13.98	14.19	352172	49513	1.03%
2025-07-04	14.46	14.22	-0.24	-1.66%	14.15	14.46	518990	74024	1.52%
2025-07-03	14.54	14.46	0.06	0.42%	14.39	14.63	509341	73673	1.49%
2025-07-02	14.85	14.40	-0.03	-0.21%	14.37	14.98	881674	128762	2.58%
2025-07-01	14.50	14.43	-0.03	-0.21%	14.36	14.55	369578	53319	1.08%
2025-06-30	14.09	14.46	0.37	2.63%	14.09	14.49	666491	95309	1.95%
2025-06-27	14.08	14.09	0.05	0.36%	14.00	14.14	314676	44318	0.92%
2025-06-26	14.00	14.04	0.07	0.50%	13.97	14.21	553844	78098	1.62%
2025-06-25	13.97	13.97	0.08	0.58%	13.85	14.08	354658	49444	1.04%
2025-06-24	13.75	13.89	0.17	1.24%	13.73	13.96	399934	55532	1.17%
2025-06-23	13.47	13.72	0.20	1.48%	13.41	13.74	308941	42179	0.91%
2025-06-20	13.56	13.52	-0.04	-0.29%	13.50	13.83	264787	36152	0.78%
2025-06-19	13.81	13.56	-0.29	-2.09%	13.52	13.84	306927	41838	0.90%
2025-06-18	13.76	13.85	0.05	0.36%	13.72	13.89	255573	35373	0.75%
2025-06-17	13.85	13.80	0.03	0.22%	13.73	13.99	312684	43238	0.92%
2025-06-16	13.47	13.77	0.27	2.00%	13.44	13.87	477493	65681	1.40%
2025-06-13	13.61	13.50	-0.17	-1.24%	13.47	13.68	264461	35825	0.77%
2025-06-12	13.64	13.67	0.02	0.15%	13.57	13.75	240979	32992	0.71%
2025-06-11	13.64	13.65	0.02	0.15%	13.60	13.71	232626	31762	0.68%
2025-06-10	13.73	13.63	-0.12	-0.87%	13.51	13.75	354661	48320	1.04%
2025-06-09	13.61	13.75	0.14	1.03%	13.55	13.79	581213	79583	1.70%
2025-06-06	13.29	13.61	0.32	2.41%	13.25	13.75	700344	94915	2.05%
2025-06-05	13.21	13.29	0.09	0.68%	13.12	13.32	407034	53880	1.19%
2025-06-04	13.24	13.20	0.00	0.00%	13.05	13.28	403784	53362	1.18%
2025-06-03	13.18	13.20	-0.11	-0.83%	13.12	13.23	314975	41537	0.92%
2025-05-30	13.48	13.31	-0.20	-1.48%	13.25	13.48	276240	36827	0.81%
2025-05-29	13.25	13.51	0.25	1.89%	13.22	13.52	335156	45065	0.98%
2025-05-28	13.22	13.26	0.05	0.38%	13.22	13.33	248556	32980	0.73%
2025-05-27	13.28	13.21	-0.07	-0.53%	13.16	13.30	199207	26316	0.58%
2025-05-26	13.18	13.28	0.08	0.61%	13.17	13.31	226029	29930	0.66%
2025-05-23	13.40	13.20	-0.20	-1.49%	13.19	13.44	336543	44824	0.99%
2025-05-22	13.44	13.40	-0.07	-0.52%	13.38	13.57	302420	40676	0.89%
2025-05-21	13.73	13.47	-0.27	-1.97%	13.41	13.74	560485	75814	1.64%
2025-05-20	13.71	13.74	-0.02	-0.15%	13.60	13.79	237346	32500	0.70%
2025-05-19	13.68	13.76	0.08	0.58%	13.63	13.86	205452	28225	0.60%
2025-05-16	13.68	13.68	-0.04	-0.29%	13.67	13.84	241161	33115	0.71%
2025-05-15	14.09	13.72	-0.36	-2.56%	13.72	14.10	393272	54471	1.15%
2025-05-14	14.05	14.08	0.03	0.21%	13.92	14.20	393454	55368	1.15%
2025-05-13	14.19	14.05	-0.04	-0.28%	14.02	14.24	329800	46492	0.97%
2025-05-12	14.00	14.09	0.15	1.08%	13.99	14.15	307141	43198	0.90%
2025-05-09	14.17	13.94	-0.23	-1.62%	13.88	14.17	323304	45117	0.95%
2025-05-08	13.98	14.17	0.19	1.36%	13.93	14.24	420707	59383	1.23%
2025-05-07	14.15	13.98	-0.08	-0.57%	13.93	14.25	406458	57039	1.19%
2025-05-06	13.91	14.06	0.15	1.08%	13.91	14.08	399870	56090	1.17%
2025-04-30	13.87	13.91	0.04	0.29%	13.86	13.98	242532	33725	0.71%
2025-04-29	13.98	13.87	-0.09	-0.64%	13.82	13.99	260696	36177	0.76%
2025-04-28	14.10	13.96	-0.18	-1.27%	13.86	14.12	327936	45914	0.96%
2025-04-25	13.80	14.14	0.24	1.73%	13.77	14.21	571674	80225	1.68%
2025-04-24	14.07	13.90	-0.16	-1.14%	13.87	14.08	303716	42356	0.89%