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
2026-05-07	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%
2026-03-20	32.11	31.58	-0.52	-1.62%	31.55	32.49	4601	1469	0.35%
2026-03-19	32.80	32.10	-0.80	-2.43%	32.00	32.87	4112	1335	0.31%
2026-03-18	32.68	32.90	0.23	0.70%	32.48	33.04	4236	1386	0.32%
2026-03-17	33.10	32.67	-0.27	-0.82%	32.66	33.50	4555	1508	0.35%
2026-03-16	33.03	32.94	0.04	0.12%	32.85	33.30	3653	1208	0.28%
2026-03-13	33.21	32.90	-0.16	-0.48%	32.84	33.40	2814	932	0.21%
2026-03-12	33.19	33.06	-0.34	-1.02%	32.93	33.50	3486	1156	0.26%
2026-03-11	33.38	33.40	0.17	0.51%	33.11	33.44	3591	1194	0.27%
2026-03-10	32.60	33.23	0.92	2.85%	32.45	33.28	5220	1725	0.40%
2026-03-09	32.15	32.31	-0.03	-0.09%	31.87	32.46	5405	1741	0.41%
2026-03-06	31.79	32.34	0.36	1.13%	31.79	32.34	3793	1219	0.29%
2026-03-05	31.68	31.98	0.54	1.72%	31.68	32.23	4588	1469	0.35%
2026-03-04	31.79	31.44	-0.53	-1.66%	31.33	31.91	5366	1694	0.41%
2026-03-03	33.29	31.97	-1.39	-4.17%	31.86	33.48	7628	2484	0.58%
2026-03-02	33.53	33.36	-0.28	-0.83%	33.23	34.16	9772	3283	0.74%
2026-02-27	33.65	33.64	0.12	0.36%	33.20	33.82	6285	2100	0.48%
2026-02-26	33.69	33.52	-0.01	-0.03%	33.35	33.73	4162	1395	0.32%
2026-02-25	33.53	33.53	-0.04	-0.12%	33.42	33.92	4332	1456	0.33%
2026-02-24	33.50	33.57	0.38	1.14%	33.30	33.74	4519	1515	0.34%
2026-02-13	33.29	33.19	-0.06	-0.18%	33.13	33.54	3752	1251	0.29%
2026-02-12	33.50	33.25	-0.24	-0.72%	33.08	33.50	4238	1408	0.32%
2026-02-11	33.59	33.49	0.01	0.03%	33.31	33.59	3034	1015	0.23%
2026-02-10	33.50	33.48	0.01	0.03%	33.20	33.60	3708	1241	0.28%
2026-02-09	33.13	33.47	0.40	1.21%	33.13	33.47	4010	1338	0.30%
2026-02-06	33.07	33.07	0.16	0.49%	32.81	33.40	4207	1397	0.32%
2026-02-05	33.11	32.91	-0.20	-0.60%	32.80	33.49	4816	1594	0.37%
2026-02-04	33.33	33.11	-0.22	-0.66%	32.93	33.39	6338	2098	0.48%
2026-02-03	32.64	33.33	1.03	3.19%	32.64	33.48	11995	3988	0.91%
2026-02-02	32.11	32.30	0.22	0.69%	32.11	33.80	11705	3838	0.89%
2026-01-30	32.35	32.08	-0.25	-0.77%	31.62	32.61	8054	2580	0.61%
2026-01-29	32.82	32.33	-0.50	-1.52%	32.33	33.25	5567	1824	0.42%
2026-01-28	33.42	32.83	-0.37	-1.11%	32.66	33.42	4969	1636	0.38%