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
2025-12-16	29.64	29.40	-0.43	-1.44%	29.29	29.73	2895	853	0.22%
2025-12-15	30.06	29.83	-0.19	-0.63%	29.71	30.07	2461	733	0.19%
2025-12-12	30.03	30.02	0.03	0.10%	29.92	30.20	2734	822	0.21%
2025-12-11	30.22	29.99	-0.23	-0.76%	29.96	30.25	2564	770	0.19%
2025-12-10	30.36	30.22	-0.22	-0.72%	29.97	30.43	3428	1034	0.26%
2025-12-09	30.96	30.44	-0.37	-1.20%	30.26	30.96	3088	943	0.23%
2025-12-08	30.77	30.81	0.06	0.20%	30.68	30.98	3146	970	0.24%
2025-12-05	30.51	30.75	0.10	0.33%	30.37	30.77	4161	1271	0.32%
2025-12-04	31.01	30.65	-0.29	-0.94%	30.58	31.06	3047	937	0.23%
2025-12-03	31.27	30.94	-0.24	-0.77%	30.81	31.42	2910	901	0.22%
2025-12-02	31.56	31.18	-0.28	-0.89%	31.08	31.57	2876	896	0.22%
2025-12-01	31.21	31.46	0.25	0.80%	31.00	31.74	4192	1317	0.32%
2025-11-28	31.09	31.21	0.19	0.61%	30.83	31.28	2196	682	0.17%
2025-11-27	30.68	31.02	0.39	1.27%	30.41	31.16	3724	1152	0.28%
2025-11-26	30.68	30.63	-0.05	-0.16%	30.60	31.09	3854	1186	0.29%
2025-11-25	30.52	30.68	0.17	0.56%	30.52	30.90	3683	1134	0.28%
2025-11-24	30.20	30.51	0.31	1.03%	30.11	30.79	3032	921	0.23%
2025-11-21	31.00	30.20	-0.93	-2.99%	29.75	31.09	6827	2068	0.52%
2025-11-20	31.33	31.13	-0.07	-0.22%	30.90	31.49	3479	1083	0.26%
2025-11-19	31.67	31.20	-0.75	-2.35%	31.12	32.00	4878	1532	0.37%
2025-11-18	31.90	31.95	-0.04	-0.13%	31.69	32.03	3503	1114	0.27%
2025-11-17	32.23	31.99	-0.33	-1.02%	31.90	32.32	3613	1156	0.27%
2025-11-14	32.13	32.32	0.19	0.59%	31.84	32.55	5719	1848	0.43%
2025-11-13	31.88	32.13	0.25	0.78%	31.70	32.27	4837	1550	0.37%
2025-11-12	32.09	31.88	-0.18	-0.56%	31.57	32.09	4496	1430	0.34%
2025-11-11	32.03	32.06	-0.11	-0.34%	32.02	32.44	4249	1369	0.32%
2025-11-10	32.05	32.17	0.14	0.44%	31.82	32.20	3875	1238	0.29%
2025-11-07	32.00	32.03	0.03	0.09%	31.82	32.07	2592	828	0.20%
2025-11-06	31.75	32.00	0.20	0.63%	31.64	32.04	4052	1291	0.31%
2025-11-05	31.40	31.80	0.36	1.15%	31.30	31.94	4443	1407	0.34%
2025-11-04	31.55	31.44	-0.10	-0.32%	31.30	31.77	6961	2191	0.53%
2025-11-03	31.85	31.54	-0.36	-1.13%	31.15	32.04	8598	2701	0.65%
2025-10-31	31.56	31.90	-0.13	-0.41%	31.21	32.10	10399	3309	0.79%
2025-10-30	32.39	32.03	-0.33	-1.02%	31.94	32.39	5458	1748	0.41%
2025-10-29	32.49	32.36	-0.13	-0.40%	32.16	32.60	4846	1567	0.37%
2025-10-28	32.38	32.49	0.14	0.43%	32.23	32.53	5131	1664	0.39%
2025-10-27	32.16	32.35	0.40	1.25%	32.03	32.40	4874	1571	0.37%
2025-10-24	31.78	31.95	0.17	0.53%	31.60	32.00	4731	1505	0.36%
2025-10-23	31.52	31.78	0.28	0.89%	31.02	31.80	4495	1415	0.34%
2025-10-22	31.53	31.50	-0.05	-0.16%	31.41	31.68	3526	1112	0.27%
2025-10-21	31.15	31.55	0.31	0.99%	31.15	31.58	2833	891	0.22%
2025-10-20	30.98	31.24	0.54	1.76%	30.80	31.38	3995	1245	0.30%
2025-10-17	31.55	30.70	-0.80	-2.54%	30.70	31.57	7669	2382	0.58%
2025-10-16	32.09	31.50	-0.70	-2.17%	31.48	32.21	6016	1910	0.46%
2025-10-15	31.80	32.20	0.17	0.53%	31.80	32.28	5305	1705	0.40%
2025-10-14	32.55	32.03	-0.46	-1.42%	31.86	32.69	6059	1955	0.46%
2025-10-13	32.80	32.49	-0.69	-2.08%	32.28	32.88	9746	3168	0.74%
2025-10-10	33.42	33.18	-0.24	-0.72%	33.13	33.74	7649	2555	0.58%
2025-10-09	33.76	33.42	-0.10	-0.30%	33.40	34.04	7608	2562	0.58%
2025-09-30	33.81	33.52	-0.02	-0.06%	33.41	33.81	3255	1091	0.25%
2025-09-29	33.40	33.54	-0.04	-0.12%	33.13	33.70	3266	1091	0.25%
2025-09-26	33.63	33.58	-0.15	-0.44%	33.30	33.88	3893	1305	0.30%
2025-09-25	33.69	33.73	0.02	0.06%	33.36	34.22	7157	2422	0.54%
2025-09-24	33.05	33.71	0.62	1.87%	32.93	33.71	4502	1508	0.34%
2025-09-23	33.30	33.09	-0.39	-1.16%	32.54	33.51	6276	2064	0.48%
2025-09-22	33.55	33.48	-0.07	-0.21%	33.30	33.68	3239	1082	0.25%
2025-09-19	33.10	33.55	0.35	1.05%	33.10	33.68	5760	1925	0.44%
2025-09-18	33.74	33.20	-0.34	-1.01%	32.97	33.83	7042	2353	0.54%
2025-09-17	33.55	33.54	-0.03	-0.09%	33.36	33.86	4364	1467	0.33%
2025-09-16	33.16	33.57	0.25	0.75%	33.16	33.58	3876	1295	0.29%
2025-09-15	33.06	33.32	0.13	0.39%	32.90	33.57	7029	2335	0.53%
2025-09-12	33.58	33.19	-0.28	-0.84%	33.15	33.65	4775	1592	0.36%
2025-09-11	33.07	33.47	0.27	0.81%	32.77	33.52	6704	2225	0.51%
2025-09-10	33.11	33.20	-0.10	-0.30%	33.08	33.41	4026	1338	0.31%
2025-09-09	33.72	33.30	-0.61	-1.80%	33.11	34.04	7718	2582	0.59%
2025-09-08	33.74	33.91	0.17	0.50%	33.60	34.05	4644	1573	0.35%