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
2026-03-20	31.51	29.91	-1.60	-5.08%	29.87	31.78	20873	6359	3.13%
2026-03-19	32.19	31.51	-0.98	-3.02%	31.45	32.50	9972	3176	1.50%
2026-03-18	31.90	32.49	0.58	1.82%	31.63	32.54	9251	2971	1.39%
2026-03-17	32.81	31.91	-0.77	-2.36%	30.95	32.98	10358	3343	1.55%
2026-03-16	32.55	32.68	-0.14	-0.43%	32.51	33.19	9361	3069	1.40%
2026-03-13	32.60	32.82	0.11	0.34%	32.43	33.35	8055	2651	1.21%
2026-03-12	33.18	32.71	-0.55	-1.65%	32.55	33.38	10065	3314	1.51%
2026-03-11	33.53	33.26	-0.10	-0.30%	32.93	33.58	10483	3490	1.57%
2026-03-10	32.70	33.36	0.93	2.87%	32.63	33.40	10242	3397	1.54%
2026-03-09	32.05	32.43	-0.13	-0.40%	31.85	32.69	12325	3977	1.85%
2026-03-06	31.43	32.56	1.06	3.37%	31.43	32.60	10766	3476	1.61%
2026-03-05	31.57	31.50	0.26	0.83%	31.33	32.08	10014	3177	1.50%
2026-03-04	31.35	31.24	-0.41	-1.30%	30.81	31.81	12780	4004	1.92%
2026-03-03	32.18	31.65	-0.56	-1.74%	31.62	32.55	13857	4443	2.08%
2026-03-02	32.70	32.21	-0.97	-2.92%	32.14	33.20	15704	5107	2.36%
2026-02-27	32.95	33.18	0.08	0.24%	32.70	33.28	12697	4183	1.90%
2026-02-26	33.36	33.10	-0.08	-0.24%	32.88	33.38	9940	3290	1.49%
2026-02-25	33.59	33.18	-0.31	-0.93%	33.16	33.76	8373	2804	1.26%
2026-02-24	32.94	33.49	0.58	1.76%	32.93	33.50	9564	3182	1.43%
2026-02-13	33.27	32.91	-0.16	-0.48%	32.88	33.42	10340	3425	1.55%
2026-02-12	33.18	33.07	-0.22	-0.66%	32.81	33.40	9670	3206	1.45%
2026-02-11	33.04	33.29	0.24	0.73%	32.81	33.66	14523	4836	2.18%
2026-02-10	33.22	33.05	0.00	0.00%	32.94	33.31	9876	3271	1.48%
2026-02-09	32.96	33.05	0.43	1.32%	32.80	33.15	10198	3364	1.53%
2026-02-06	32.60	32.62	-0.10	-0.31%	32.48	33.01	10909	3575	1.64%
2026-02-05	32.90	32.72	-0.16	-0.49%	32.65	33.06	10165	3335	1.52%
2026-02-04	32.75	32.88	0.16	0.49%	32.50	33.12	9470	3115	1.42%
2026-02-03	32.50	32.72	0.66	2.06%	32.06	32.89	11953	3904	1.79%
2026-02-02	32.28	32.06	-0.19	-0.59%	32.04	32.91	13744	4475	2.06%
2026-01-30	31.69	32.25	0.53	1.67%	31.64	32.33	13148	4213	1.97%
2026-01-29	31.75	31.72	-0.03	-0.09%	31.23	32.20	12133	3853	1.82%
2026-01-28	32.13	31.75	-0.38	-1.18%	31.54	32.56	14435	4602	2.16%
2026-01-27	32.20	32.13	-0.11	-0.34%	31.28	32.39	10903	3474	1.64%
2026-01-26	32.63	32.24	-0.39	-1.20%	31.83	32.69	13715	4425	2.06%
2026-01-23	32.48	32.63	0.21	0.65%	32.25	32.63	8277	2688	1.24%
2026-01-22	32.28	32.42	0.15	0.46%	32.14	32.59	9471	3067	1.42%
2026-01-21	31.99	32.27	0.24	0.75%	31.74	32.34	9243	2966	1.39%
2026-01-20	32.18	32.03	-0.08	-0.25%	31.73	32.33	8494	2719	1.27%
2026-01-19	31.49	32.11	0.55	1.74%	31.35	32.12	10862	3466	1.63%
2026-01-16	31.63	31.56	0.00	0.00%	31.28	31.78	9078	2860	1.36%
2026-01-15	31.31	31.56	0.24	0.77%	31.13	31.67	8302	2612	1.25%
2026-01-14	31.43	31.32	-0.09	-0.29%	30.95	31.76	11658	3660	1.75%
2026-01-13	31.35	31.41	0.06	0.19%	31.03	31.79	12497	3932	1.87%
2026-01-12	31.00	31.35	0.43	1.39%	30.90	31.43	11560	3607	1.73%
2026-01-09	30.62	30.92	0.35	1.14%	30.46	30.92	10669	3276	1.60%
2026-01-08	30.13	30.57	0.31	1.02%	30.13	30.70	12523	3822	1.88%
2026-01-07	30.40	30.26	-0.18	-0.59%	30.14	30.60	12750	3863	1.91%
2026-01-06	30.32	30.44	0.05	0.16%	30.32	30.66	8143	2480	1.22%
2026-01-05	30.27	30.39	0.22	0.73%	30.14	30.73	11103	3383	1.67%
2025-12-31	30.08	30.17	0.04	0.13%	29.89	30.38	9679	2918	1.45%
2025-12-30	30.12	30.13	0.06	0.20%	30.01	30.42	7621	2300	1.14%
2025-12-29	30.00	30.07	0.08	0.27%	29.81	30.19	8575	2576	1.29%
2025-12-26	30.15	29.99	-0.19	-0.63%	29.84	30.26	7101	2131	1.06%
2025-12-25	29.96	30.18	0.19	0.63%	29.82	30.29	10048	3020	1.51%
2025-12-24	29.65	29.99	0.25	0.84%	29.65	30.09	7353	2204	1.10%
2025-12-23	29.83	29.74	0.02	0.07%	29.35	29.89	9477	2808	1.42%
2025-12-22	29.77	29.72	-0.05	-0.17%	29.71	30.19	9764	2927	1.46%
2025-12-19	29.58	29.77	0.31	1.05%	29.49	29.85	10131	3012	1.52%
2025-12-18	28.80	29.46	0.57	1.97%	28.75	29.71	11269	3310	1.69%
2025-12-17	28.89	28.89	0.06	0.21%	28.27	29.01	11427	3271	1.71%
2025-12-16	29.20	28.83	-0.30	-1.03%	28.72	29.38	8201	2377	1.23%
2025-12-15	29.31	29.13	-0.49	-1.65%	28.92	29.45	9719	2833	1.46%
2025-12-12	29.48	29.62	0.06	0.20%	29.22	29.90	11021	3257	1.65%