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
2025-04-03	28.86	29.21	-0.15	-0.51%	28.86	29.39	2913	848	0.45%
2025-04-02	29.39	29.36	-0.06	-0.20%	29.27	29.69	2364	697	0.36%
2025-04-01	29.04	29.42	0.49	1.69%	28.90	29.51	2710	793	0.42%
2025-03-31	29.38	28.93	-0.49	-1.67%	28.63	29.38	3580	1034	0.55%
2025-03-28	29.55	29.42	-0.33	-1.11%	29.31	29.97	2314	682	0.36%
2025-03-27	29.69	29.75	0.08	0.27%	29.27	29.93	2699	800	0.42%
2025-03-26	29.45	29.67	0.23	0.78%	29.45	29.84	3564	1057	0.55%
2025-03-25	29.76	29.44	-0.34	-1.14%	29.34	29.83	2914	860	0.45%
2025-03-24	30.60	29.78	-0.70	-2.30%	29.32	30.69	5073	1512	0.78%
2025-03-21	30.80	30.48	-0.42	-1.36%	30.42	30.99	3192	979	0.49%
2025-03-20	31.29	30.90	-0.39	-1.25%	30.76	31.29	3749	1161	0.58%
2025-03-19	31.38	31.29	0.09	0.29%	31.10	31.38	2453	765	0.38%
2025-03-18	31.02	31.20	0.08	0.26%	31.02	31.47	3141	981	0.48%
2025-03-17	31.32	31.12	-0.13	-0.42%	31.05	31.42	2882	898	0.44%
2025-03-14	30.79	31.25	0.49	1.59%	30.61	31.30	3685	1143	0.57%
2025-03-13	31.31	30.76	-0.45	-1.44%	30.50	31.36	4344	1341	0.67%
2025-03-12	31.23	31.21	0.07	0.22%	31.17	31.39	3608	1128	0.56%
2025-03-11	31.05	31.14	-0.10	-0.32%	30.96	31.40	2765	860	0.43%
2025-03-10	31.48	31.24	-0.24	-0.76%	31.03	31.68	4094	1282	0.63%
2025-03-07	31.76	31.48	-0.12	-0.38%	31.26	31.76	4220	1329	0.65%
2025-03-06	31.25	31.60	0.41	1.31%	31.24	31.82	5876	1855	0.90%
2025-03-05	31.52	31.19	-0.24	-0.76%	31.11	31.54	4333	1354	0.67%
2025-03-04	31.00	31.43	0.32	1.03%	30.95	31.56	4478	1406	0.69%
2025-03-03	31.24	31.11	-0.13	-0.42%	30.99	31.75	7119	2232	1.10%
2025-02-28	32.16	31.24	-0.95	-2.95%	31.13	32.16	8165	2569	1.26%
2025-02-27	32.25	32.19	0.18	0.56%	31.76	32.25	8011	2567	1.23%
2025-02-26	31.97	32.01	0.18	0.57%	31.63	32.12	8025	2558	1.23%
2025-02-25	31.38	31.83	0.24	0.76%	31.21	32.09	7752	2468	1.19%
2025-02-24	31.63	31.59	0.05	0.16%	31.36	32.00	8488	2685	1.31%
2025-02-21	31.00	31.54	0.54	1.74%	30.80	31.69	9965	3123	1.53%
2025-02-20	30.14	31.00	0.82	2.72%	30.01	31.74	10801	3340	1.66%
2025-02-19	29.68	30.18	0.70	2.37%	29.54	30.18	4631	1389	0.71%
2025-02-18	30.20	29.48	-0.55	-1.83%	29.30	30.20	4074	1215	0.63%
2025-02-17	30.00	30.03	0.24	0.81%	29.82	30.05	5650	1693	0.87%
2025-02-14	29.56	29.79	0.31	1.05%	29.44	29.96	3385	1006	0.52%
2025-02-13	29.82	29.48	-0.33	-1.11%	29.42	29.82	2862	846	0.44%
2025-02-12	29.54	29.81	0.24	0.81%	29.54	29.90	3112	926	0.48%
2025-02-11	29.98	29.57	-0.34	-1.14%	29.53	29.98	3521	1044	0.54%
2025-02-10	29.60	29.91	0.51	1.73%	29.28	29.95	5379	1598	0.83%
2025-02-07	29.15	29.40	0.12	0.41%	29.10	29.57	3863	1135	0.59%
2025-02-06	28.37	29.28	0.72	2.52%	28.37	29.32	3873	1124	0.60%
2025-02-05	28.56	28.56	0.38	1.35%	28.19	28.67	2006	571	0.31%
2025-01-27	28.50	28.18	-0.34	-1.19%	28.13	28.86	2265	642	0.35%
2025-01-24	28.33	28.52	0.07	0.25%	28.12	28.59	1835	521	0.28%
2025-01-23	28.80	28.45	-0.05	-0.18%	28.45	29.12	4640	1335	0.71%
2025-01-22	28.90	28.50	-0.45	-1.55%	28.38	28.98	1984	567	0.31%
2025-01-21	28.65	28.95	0.40	1.40%	28.30	29.08	4049	1161	0.62%
2025-01-20	28.63	28.55	0.01	0.04%	28.36	28.81	2485	709	0.38%
2025-01-17	28.23	28.54	0.09	0.32%	28.13	28.75	3429	975	0.53%
2025-01-16	28.59	28.45	-0.03	-0.11%	28.30	28.96	2233	640	0.34%
2025-01-15	28.71	28.48	0.00	0.00%	28.30	28.71	2142	610	0.33%
2025-01-14	27.72	28.48	0.76	2.74%	27.63	28.50	2730	772	0.42%
2025-01-13	27.42	27.72	0.16	0.58%	27.30	27.88	1269	350	0.20%
2025-01-10	27.92	27.56	-0.40	-1.43%	27.53	28.18	1770	492	0.27%
2025-01-09	27.88	27.96	-0.05	-0.18%	27.88	28.30	1416	396	0.22%
2025-01-08	27.67	28.01	0.07	0.25%	27.36	28.20	3081	857	0.47%
2025-01-07	27.91	27.94	0.29	1.05%	27.50	28.09	1919	533	0.30%
2025-01-06	28.49	27.65	-0.25	-0.90%	27.24	28.49	2220	613	0.34%
2025-01-03	28.42	27.90	-0.44	-1.55%	27.81	28.66	4704	1327	0.72%
2025-01-02	29.11	28.34	-0.91	-3.11%	27.71	29.33	4681	1342	0.72%
2024-12-31	29.61	29.25	-0.49	-1.65%	29.09	29.92	2721	800	0.42%
2024-12-30	29.71	29.74	-0.07	-0.23%	29.31	30.11	3146	938	0.48%
2024-12-27	29.90	29.81	0.06	0.20%	29.70	30.00	3026	903	0.47%
2024-12-26	29.48	29.75	0.39	1.33%	29.43	29.93	1835	545	0.28%