中公高科 (603860) - 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
2026-06-30	23.98	24.19	0.14	0.58%	23.74	24.46	14390	3481	2.16%
2026-06-29	24.03	24.05	0.10	0.42%	23.28	24.23	21864	5196	3.28%
2026-06-26	24.56	23.95	-0.72	-2.92%	23.94	24.63	13293	3212	1.99%
2026-06-25	25.26	24.67	-0.60	-2.37%	24.55	25.27	13361	3305	2.00%
2026-06-24	26.26	25.27	-0.86	-3.29%	25.13	26.43	13364	3408	2.00%
2026-06-23	25.77	26.13	0.41	1.59%	25.51	26.58	14751	3867	2.21%
2026-06-22	25.35	25.72	0.16	0.63%	24.62	25.85	14797	3722	2.22%
2026-06-18	25.71	25.56	-0.33	-1.27%	25.35	25.93	10953	2811	1.64%
2026-06-17	26.25	25.89	-0.34	-1.30%	25.70	26.25	13951	3612	2.09%
2026-06-16	26.45	26.23	-0.16	-0.61%	25.81	26.45	13481	3518	2.02%
2026-06-15	26.93	26.39	-0.34	-1.27%	26.30	27.32	15660	4187	2.35%
2026-06-12	26.64	26.73	0.13	0.49%	26.36	27.02	13176	3524	1.98%
2026-06-11	27.00	26.60	-0.44	-1.63%	26.06	27.09	10668	2824	1.60%
2026-06-10	26.97	27.04	0.06	0.22%	26.41	27.18	10689	2868	1.60%
2026-06-09	26.91	26.98	0.10	0.37%	26.62	27.41	10840	2932	1.63%
2026-06-08	27.12	26.88	-0.62	-2.25%	26.20	27.83	16563	4471	2.48%
2026-06-05	27.20	27.50	0.31	1.14%	26.80	27.98	13701	3756	2.05%
2026-06-04	27.90	27.19	-0.71	-2.54%	26.85	28.08	15712	4301	2.36%
2026-06-03	28.40	27.90	-0.51	-1.80%	27.80	28.57	10853	3054	1.63%
2026-06-02	29.40	28.41	-0.90	-3.07%	28.23	29.40	13884	3968	2.08%
2026-06-01	28.33	29.31	0.97	3.42%	27.90	29.40	14609	4231	2.19%
2026-05-29	28.89	28.34	-0.43	-1.49%	28.14	29.08	12187	3490	1.83%
2026-05-28	28.87	28.98	-0.04	-0.14%	28.23	29.37	13841	3993	2.08%
2026-05-27	29.35	29.02	-0.57	-1.93%	28.53	29.48	14754	4263	2.21%
2026-05-26	30.18	29.59	-0.68	-2.25%	29.22	30.27	12774	3785	1.92%
2026-05-25	30.95	30.27	-0.63	-2.04%	30.07	31.52	13064	3994	1.96%
2026-05-22	30.55	30.90	0.64	2.12%	30.01	31.11	12500	3815	1.87%
2026-05-21	31.30	30.26	-1.04	-3.32%	30.16	31.83	14447	4497	2.17%
2026-05-20	31.75	31.30	-0.58	-1.82%	31.15	31.87	8748	2744	1.31%
2026-05-19	31.75	31.88	0.08	0.25%	31.53	32.25	12076	3849	1.81%
2026-05-18	31.63	31.80	0.20	0.63%	31.00	31.88	12059	3803	1.81%
2026-05-15	31.99	31.60	-0.39	-1.22%	31.13	32.15	13014	4126	1.95%
2026-05-14	32.41	31.99	-0.26	-0.81%	31.83	32.44	11212	3597	1.68%
2026-05-13	32.43	32.25	-0.19	-0.59%	32.02	32.53	10487	3382	1.57%
2026-05-12	32.87	32.44	-0.44	-1.34%	32.24	33.18	10213	3324	1.53%
2026-05-11	32.91	32.88	0.02	0.06%	32.60	33.23	11526	3788	1.73%
2026-05-08	32.70	32.86	0.30	0.92%	32.57	32.86	11532	3776	1.73%
2026-05-07	32.86	32.56	-0.19	-0.58%	32.52	33.08	17877	5861	2.68%
2026-05-06	32.91	32.75	-0.05	-0.15%	32.58	33.38	21939	7232	3.29%
2026-04-30	32.33	32.80	0.06	0.18%	32.16	32.99	19954	6514	2.99%
2026-04-29	32.13	32.74	0.61	1.90%	32.00	32.80	15046	4907	2.26%
2026-04-28	31.99	32.13	-0.01	-0.03%	31.89	32.45	13037	4192	1.96%
2026-04-27	31.65	32.14	0.58	1.84%	31.32	32.37	18121	5775	2.72%
2026-04-24	31.40	31.56	0.11	0.35%	31.08	31.83	12842	4038	1.93%
2026-04-23	31.66	31.45	-0.21	-0.66%	31.31	31.95	11530	3632	1.73%
2026-04-22	31.80	31.66	-0.23	-0.72%	31.32	31.98	9037	2867	1.36%
2026-04-21	31.75	31.89	0.17	0.54%	31.66	32.07	9866	3147	1.48%
2026-04-20	31.53	31.72	0.25	0.79%	31.33	31.92	9560	3027	1.43%
2026-04-17	31.97	31.47	-0.36	-1.13%	31.32	31.97	9612	3039	1.44%
2026-04-16	31.08	31.83	0.74	2.38%	30.80	31.98	11008	3466	1.65%
2026-04-15	31.35	31.09	-0.21	-0.67%	30.85	31.53	12815	3987	1.92%
2026-04-14	31.80	31.30	-0.24	-0.76%	30.86	31.82	13374	4180	2.01%
2026-04-13	31.58	31.54	-0.31	-0.97%	30.82	31.66	12567	3923	1.88%
2026-04-10	31.58	31.85	0.49	1.56%	31.36	32.23	13934	4440	2.09%
2026-04-09	31.78	31.36	-0.60	-1.88%	31.19	31.95	11790	3719	1.77%
2026-04-08	31.58	31.96	0.84	2.70%	31.28	32.06	15588	4961	2.34%
2026-04-07	29.93	31.12	1.33	4.46%	29.89	31.27	19545	6008	2.93%
2026-04-03	31.60	29.79	-1.70	-5.40%	29.69	31.70	17297	5254	2.59%
2026-04-02	31.93	31.49	-0.55	-1.72%	31.00	32.27	16325	5163	2.45%
2026-04-01	32.34	32.04	0.44	1.39%	31.75	32.50	18970	6095	2.84%
2026-03-31	31.66	31.60	-0.11	-0.35%	31.51	32.62	18338	5874	2.75%
2026-03-30	30.72	31.71	0.64	2.06%	30.70	31.75	15159	4766	2.27%
2026-03-27	30.65	31.07	0.22	0.71%	30.51	31.39	13864	4307	2.08%
2026-03-26	31.31	30.85	-0.05	-0.16%	30.62	31.74	18551	5762	2.78%
2026-03-25	29.88	30.90	1.40	4.75%	29.87	31.00	25107	7704	3.77%
2026-03-24	28.59	29.50	1.70	6.12%	27.92	29.60	25275	7280	3.79%
2026-03-23	29.50	27.80	-2.11	-7.05%	27.53	29.90	22956	6554	3.44%