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
2025-09-16	15.69	15.65	-0.05	-0.32%	15.35	15.75	997364	154934	2.92%
2025-09-15	16.15	15.70	-0.46	-2.85%	15.65	16.17	1045482	165570	3.06%
2025-09-12	16.30	16.16	-0.14	-0.86%	16.12	16.38	939820	152316	2.75%
2025-09-11	15.98	16.30	0.35	2.19%	15.76	16.32	1310998	211724	3.84%
2025-09-10	16.01	15.95	0.07	0.44%	15.86	16.22	909506	145671	2.66%
2025-09-09	16.30	15.88	-0.36	-2.22%	15.85	16.30	915261	146643	2.68%
2025-09-08	16.40	16.24	-0.05	-0.31%	16.01	16.48	1105102	179209	3.24%
2025-09-05	15.50	16.29	0.83	5.37%	15.50	16.38	1848522	298915	5.42%
2025-09-04	15.97	15.46	-0.27	-1.72%	15.22	16.45	1284441	201948	3.76%
2025-09-03	15.53	15.73	0.13	0.83%	15.42	16.07	1034443	162767	3.03%
2025-09-02	16.20	15.60	-0.55	-3.41%	15.51	16.54	1395453	221550	4.09%
2025-09-01	16.30	16.15	-0.09	-0.55%	16.05	16.43	1065650	172359	3.12%
2025-08-29	16.55	16.24	-0.17	-1.04%	16.11	16.59	1113296	180932	3.26%
2025-08-28	15.68	16.41	0.65	4.12%	15.68	16.66	2268241	368838	6.65%
2025-08-27	16.02	15.76	-0.22	-1.38%	15.76	16.28	1511147	242350	4.43%
2025-08-26	15.91	15.98	0.13	0.82%	15.60	16.17	1447226	231193	4.24%
2025-08-25	15.40	15.85	0.64	4.21%	15.32	15.88	1625099	253942	4.76%
2025-08-22	15.03	15.21	0.16	1.06%	15.01	15.25	701269	106115	2.05%
2025-08-21	15.29	15.05	-0.25	-1.63%	14.95	15.31	879940	132834	2.58%
2025-08-20	15.30	15.30	-0.10	-0.65%	15.08	15.33	807251	122823	2.37%
2025-08-19	15.20	15.40	0.12	0.79%	15.18	15.69	1104948	170130	3.24%
2025-08-18	15.47	15.28	0.09	0.59%	15.16	15.55	1146720	175497	3.36%
2025-08-15	14.45	15.19	0.69	4.76%	14.41	15.49	1891578	286793	5.54%
2025-08-14	14.80	14.50	-0.24	-1.63%	14.39	14.88	1042323	152523	3.05%
2025-08-13	14.63	14.74	0.15	1.03%	14.56	14.85	963298	141642	2.82%
2025-08-12	14.52	14.59	0.06	0.41%	14.43	14.65	980241	142663	2.87%
2025-08-11	14.35	14.53	0.22	1.54%	14.35	14.60	1148068	166438	3.36%
2025-08-08	14.04	14.31	0.26	1.85%	13.98	14.44	1338659	191225	3.92%
2025-08-07	14.15	14.05	-0.09	-0.64%	13.95	14.17	617582	86679	1.81%
2025-08-06	14.24	14.14	-0.11	-0.77%	14.12	14.24	728653	103125	2.13%
2025-08-05	13.96	14.25	0.31	2.22%	13.96	14.40	1147587	163117	3.36%
2025-08-04	13.96	13.94	-0.08	-0.57%	13.80	13.96	461476	64049	1.35%
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%