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
2026-04-30	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%
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%