中科微至 (688211) - 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	32.65	34.42	1.62	4.94%	32.51	34.50	18772	6363	1.43%
2026-06-29	32.10	32.80	0.81	2.53%	31.66	33.14	14081	4588	1.07%
2026-06-26	32.75	31.99	-0.89	-2.71%	31.61	32.82	13107	4193	1.00%
2026-06-25	33.65	32.88	-0.91	-2.69%	32.60	33.92	13226	4360	1.01%
2026-06-24	34.10	33.79	-0.31	-0.91%	32.93	34.60	16306	5496	1.24%
2026-06-23	33.77	34.10	0.04	0.12%	33.48	34.82	16018	5476	1.22%
2026-06-22	33.20	34.06	0.66	1.98%	31.17	34.34	26277	8553	2.00%
2026-06-18	32.94	33.40	0.44	1.33%	32.57	34.20	17701	5913	1.35%
2026-06-17	32.50	32.96	0.46	1.42%	32.10	33.40	14868	4869	1.13%
2026-06-16	32.05	32.50	0.20	0.62%	31.80	32.75	9399	3043	0.72%
2026-06-15	31.96	32.30	0.41	1.29%	31.75	32.85	10479	3391	0.80%
2026-06-12	32.54	31.89	-0.48	-1.48%	31.67	33.08	11959	3847	0.91%
2026-06-11	31.98	32.37	0.74	2.34%	31.10	32.49	12093	3853	0.92%
2026-06-10	32.10	31.63	-0.95	-2.92%	30.95	32.69	10031	3162	0.77%
2026-06-09	32.63	32.58	0.28	0.87%	31.97	32.70	8605	2783	0.66%
2026-06-08	32.23	32.30	-0.73	-2.21%	31.80	33.16	10640	3448	0.81%
2026-06-05	32.33	33.03	0.73	2.26%	31.50	33.44	13066	4257	1.00%
2026-06-04	33.25	32.30	-1.28	-3.81%	32.03	33.31	14925	4884	1.14%
2026-06-03	33.34	33.58	0.05	0.15%	33.13	33.95	8588	2875	0.66%
2026-06-02	34.18	33.53	-0.65	-1.90%	33.09	34.20	9521	3194	0.73%
2026-06-01	34.45	34.18	0.21	0.62%	33.61	34.45	13828	4709	1.05%
2026-05-29	35.66	33.97	-1.72	-4.82%	33.50	36.09	15924	5484	1.21%
2026-05-28	35.89	35.69	-0.13	-0.36%	34.82	36.08	11687	4143	0.89%
2026-05-27	37.70	35.82	-1.67	-4.45%	35.61	37.70	20734	7508	1.58%
2026-05-26	37.91	37.49	-0.56	-1.47%	36.90	37.91	14876	5566	1.13%
2026-05-25	38.88	38.05	-0.21	-0.55%	37.30	38.88	18893	7150	1.44%
2026-05-22	37.77	38.26	0.76	2.03%	37.30	38.88	18659	7110	1.42%
2026-05-21	39.50	37.50	-2.00	-5.06%	37.50	40.35	27013	10437	2.06%
2026-05-20	37.90	39.50	1.55	4.08%	37.50	39.78	30981	12084	2.36%
2026-05-19	38.61	37.95	-0.57	-1.48%	37.30	38.70	18157	6874	1.39%
2026-05-18	37.77	38.52	0.84	2.23%	37.53	38.83	22383	8574	1.71%
2026-05-15	37.57	37.68	0.06	0.16%	36.88	38.59	18929	7144	1.44%
2026-05-14	38.40	37.62	-0.98	-2.54%	37.10	38.72	18788	7090	1.43%
2026-05-13	36.30	38.60	2.22	6.10%	36.09	39.01	31027	11835	2.37%
2026-05-12	37.39	36.38	-1.24	-3.30%	36.16	37.80	17959	6574	1.37%
2026-05-11	37.78	37.62	-0.05	-0.13%	37.07	38.25	19993	7467	1.53%
2026-05-08	36.52	37.67	0.68	1.84%	36.36	38.09	21041	7881	1.61%
2026-05-07	36.49	36.99	0.39	1.07%	36.12	37.24	22623	8298	1.73%
2026-05-06	34.90	36.60	1.90	5.48%	34.73	38.66	40234	14792	3.07%
2026-04-30	33.88	34.70	0.98	2.91%	33.06	34.70	15527	5288	1.18%
2026-04-29	33.86	33.72	-0.13	-0.38%	33.58	34.06	7065	2391	0.54%
2026-04-28	33.50	33.85	0.18	0.53%	33.50	34.07	9349	3168	0.71%
2026-04-27	33.22	33.67	0.31	0.93%	33.10	33.74	6894	2308	0.53%
2026-04-24	32.48	33.36	0.55	1.68%	32.48	33.50	7938	2630	0.61%
2026-04-23	32.89	32.81	-0.19	-0.58%	32.43	33.56	6118	2009	0.47%
2026-04-22	32.60	33.00	0.34	1.04%	32.54	33.12	5151	1698	0.39%
2026-04-21	33.29	32.66	-0.53	-1.60%	32.57	33.29	4139	1358	0.32%
2026-04-20	33.00	33.19	0.11	0.33%	32.89	33.20	4111	1358	0.31%
2026-04-17	33.04	33.08	0.19	0.58%	32.80	33.20	3947	1302	0.30%
2026-04-16	32.96	32.89	0.04	0.12%	32.50	33.00	3063	1002	0.23%
2026-04-15	33.19	32.85	-0.18	-0.54%	32.73	33.26	2998	985	0.23%
2026-04-14	32.78	33.03	0.16	0.49%	32.70	33.30	6490	2143	0.50%
2026-04-13	31.99	32.87	0.76	2.37%	31.95	33.08	6300	2054	0.48%
2026-04-10	32.00	32.11	0.14	0.44%	31.97	32.46	3820	1231	0.29%
2026-04-09	31.92	31.97	0.10	0.31%	31.25	32.08	5408	1726	0.41%
2026-04-08	31.15	31.87	0.97	3.14%	31.15	31.90	3492	1104	0.27%
2026-04-07	30.58	30.90	0.31	1.01%	30.31	31.11	3143	969	0.24%
2026-04-03	30.97	30.59	-0.38	-1.23%	30.40	31.11	2993	916	0.23%
2026-04-02	31.35	30.97	-0.25	-0.80%	30.81	31.41	3195	993	0.24%
2026-04-01	31.00	31.22	0.50	1.63%	30.83	31.31	3574	1110	0.27%
2026-03-31	31.27	30.72	-0.19	-0.61%	30.68	31.46	4246	1322	0.32%
2026-03-30	31.23	30.91	-0.39	-1.25%	30.80	31.23	2516	778	0.19%
2026-03-27	30.83	31.30	0.41	1.33%	30.50	31.31	2653	820	0.20%
2026-03-26	31.13	30.89	-0.24	-0.77%	30.81	31.50	3640	1135	0.28%
2026-03-25	30.40	31.13	0.75	2.47%	30.29	31.24	4764	1473	0.36%
2026-03-24	29.82	30.38	0.77	2.60%	29.44	30.46	4505	1347	0.34%
2026-03-23	31.58	29.61	-1.97	-6.24%	29.24	31.58	9447	2842	0.72%