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
2025-04-03	14.25	14.15	-0.26	-1.80%	14.01	14.37	547593	77681	1.60%
2025-04-02	14.46	14.41	-0.11	-0.76%	14.39	14.58	419894	60731	1.23%
2025-04-01	14.67	14.52	-0.04	-0.27%	14.45	14.72	488563	71263	1.43%
2025-03-31	14.51	14.56	-0.04	-0.27%	14.38	14.67	638315	92742	1.87%
2025-03-28	14.64	14.60	-0.07	-0.48%	14.55	14.82	701826	102821	2.06%
2025-03-27	14.83	14.67	-0.15	-1.01%	14.45	14.94	809474	118698	2.37%
2025-03-26	14.86	14.82	-0.16	-1.07%	14.78	15.13	905278	134883	2.65%
2025-03-25	15.42	14.98	-0.66	-4.22%	14.90	15.61	1443004	219718	4.23%
2025-03-24	16.05	15.64	-0.13	-0.82%	15.14	16.07	1869069	290082	5.48%
2025-03-21	15.16	15.77	0.61	4.02%	15.16	16.14	2560533	402975	7.50%
2025-03-20	15.08	15.16	0.15	1.00%	14.93	15.39	1197754	182111	3.51%
2025-03-19	15.35	15.01	-0.34	-2.21%	14.94	15.36	1261140	190284	3.70%
2025-03-18	15.47	15.35	-0.23	-1.48%	15.26	15.66	1622511	250212	4.75%
2025-03-17	16.25	15.58	0.30	1.96%	15.46	16.28	2704017	426144	7.92%
2025-03-14	14.64	15.28	0.92	6.41%	14.64	15.37	2397339	363392	7.02%
2025-03-13	14.28	14.36	0.11	0.77%	14.23	14.56	1026037	147840	3.01%
2025-03-12	14.10	14.25	0.17	1.21%	14.02	14.39	782136	111107	2.29%
2025-03-11	13.96	14.08	-0.05	-0.35%	13.90	14.08	452660	63387	1.33%
2025-03-10	14.13	14.13	0.00	0.00%	14.01	14.20	434451	61156	1.27%
2025-03-07	14.32	14.13	-0.20	-1.40%	14.09	14.32	633391	89833	1.86%
2025-03-06	14.13	14.33	0.28	1.99%	14.06	14.40	966021	137594	2.83%
2025-03-05	14.08	14.05	0.00	0.00%	13.92	14.16	481198	67493	1.41%
2025-03-04	13.99	14.05	0.03	0.21%	13.91	14.06	454354	63589	1.33%
2025-03-03	13.89	14.02	0.22	1.59%	13.88	14.20	694116	97612	2.03%
2025-02-28	14.18	13.80	-0.43	-3.02%	13.79	14.38	851984	120080	2.50%
2025-02-27	14.48	14.23	-0.17	-1.18%	14.08	14.48	832700	118527	2.44%
2025-02-26	14.33	14.40	0.19	1.34%	14.17	14.45	848792	121771	2.49%
2025-02-25	14.25	14.21	-0.23	-1.59%	14.15	14.46	1072332	153033	3.14%
2025-02-24	14.52	14.44	0.01	0.07%	14.28	14.62	1433680	207268	4.20%
2025-02-21	13.81	14.43	0.63	4.57%	13.80	14.48	1962878	280741	5.75%
2025-02-20	13.91	13.80	-0.10	-0.72%	13.68	14.10	1018972	140980	2.99%
2025-02-19	13.74	13.90	0.26	1.91%	13.65	13.95	884227	122359	2.59%
2025-02-18	13.87	13.64	-0.17	-1.23%	13.61	14.09	1040915	144119	3.05%
2025-02-17	14.02	13.81	-0.14	-1.00%	13.71	14.08	940508	130209	2.76%
2025-02-14	13.68	13.95	0.23	1.68%	13.65	14.11	920501	128246	2.70%
2025-02-13	13.92	13.72	-0.18	-1.29%	13.72	13.93	660069	91079	1.93%
2025-02-12	13.83	13.90	0.07	0.51%	13.73	13.90	561176	77517	1.64%
2025-02-11	13.96	13.83	-0.12	-0.86%	13.75	13.97	506156	69996	1.48%
2025-02-10	14.05	13.95	-0.02	-0.14%	13.83	14.09	694177	96566	2.03%
2025-02-07	13.73	13.97	0.31	2.27%	13.60	14.12	770172	107209	2.26%
2025-02-06	13.36	13.66	0.30	2.25%	13.29	13.67	530866	71811	1.56%
2025-02-05	13.74	13.36	-0.28	-2.05%	13.25	13.78	717978	95904	2.10%
2025-01-27	14.06	13.64	-0.33	-2.36%	13.62	14.24	626793	86350	1.84%
2025-01-24	13.51	13.97	0.38	2.80%	13.51	14.19	978663	136923	2.87%
2025-01-23	13.83	13.59	-0.13	-0.95%	13.59	13.92	496711	68241	1.46%
2025-01-22	13.66	13.72	0.06	0.44%	13.48	13.78	458842	62722	1.34%
2025-01-21	13.84	13.66	0.02	0.15%	13.58	13.84	404635	55338	1.19%
2025-01-20	13.89	13.64	-0.15	-1.09%	13.58	14.00	648168	89111	1.90%
2025-01-17	13.49	13.79	0.43	3.22%	13.48	14.15	894236	123720	2.62%
2025-01-16	13.28	13.36	0.11	0.83%	13.23	13.56	476003	63655	1.39%
2025-01-15	13.29	13.25	-0.05	-0.38%	13.03	13.32	576858	75915	1.69%
2025-01-14	12.85	13.30	0.50	3.91%	12.73	13.46	1022518	135070	3.00%
2025-01-13	13.06	12.80	-0.32	-2.44%	12.74	13.15	704904	91074	2.07%
2025-01-10	13.31	13.12	-0.24	-1.80%	13.11	13.62	603121	80302	1.77%
2025-01-09	13.45	13.36	-0.15	-1.11%	13.27	13.54	468563	62827	1.37%
2025-01-08	13.66	13.51	-0.21	-1.53%	13.22	13.73	571663	77139	1.67%
2025-01-07	13.69	13.72	0.03	0.22%	13.44	13.73	486453	66169	1.43%
2025-01-06	13.65	13.69	0.04	0.29%	13.55	13.87	392323	53735	1.15%
2025-01-03	13.74	13.65	-0.04	-0.29%	13.61	13.96	510478	70328	1.50%
2025-01-02	14.30	13.69	-0.63	-4.40%	13.58	14.30	645644	89401	1.89%
2024-12-31	14.55	14.32	-0.23	-1.58%	14.27	14.62	365804	52675	1.07%
2024-12-30	14.72	14.55	-0.21	-1.42%	14.51	14.78	513928	75138	1.51%
2024-12-27	14.78	14.76	-0.01	-0.07%	14.60	14.94	421621	62416	1.24%
2024-12-26	14.76	14.77	0.02	0.14%	14.66	14.92	567360	83792	1.66%