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
2026-03-20	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%
2026-01-27	33.50	33.20	-0.13	-0.39%	32.70	33.50	5716	1893	0.43%
2026-01-26	33.59	33.33	-0.26	-0.77%	33.02	33.75	5491	1826	0.42%
2026-01-23	33.57	33.59	0.18	0.54%	33.50	33.95	6502	2190	0.49%
2026-01-22	33.56	33.41	-0.18	-0.54%	33.34	33.84	5212	1748	0.40%
2026-01-21	33.30	33.59	0.14	0.42%	33.30	33.71	5074	1701	0.39%
2026-01-20	33.87	33.45	-0.32	-0.95%	33.21	33.99	10486	3519	0.80%
2026-01-19	32.50	33.77	1.19	3.65%	32.40	34.00	16714	5603	1.27%
2026-01-16	32.47	32.58	0.11	0.34%	32.20	32.83	5244	1707	0.40%
2026-01-15	32.28	32.47	0.23	0.71%	31.96	32.61	6357	2056	0.48%
2026-01-14	32.10	32.24	0.02	0.06%	32.00	32.75	10572	3421	0.80%
2026-01-13	31.81	32.22	0.39	1.23%	31.73	32.83	13040	4200	0.99%
2026-01-12	31.54	31.83	0.37	1.18%	31.44	31.93	6338	2014	0.48%
2026-01-09	31.13	31.46	0.31	1.00%	31.11	31.48	4399	1377	0.33%
2026-01-08	31.11	31.15	0.04	0.13%	30.90	31.28	2921	909	0.22%
2026-01-07	31.15	31.11	0.00	0.00%	30.94	31.41	3533	1100	0.27%
2026-01-06	31.13	31.11	-0.03	-0.10%	31.01	31.34	5425	1691	0.41%
2026-01-05	30.84	31.14	0.34	1.10%	30.60	31.18	4896	1514	0.37%
2025-12-31	30.42	30.80	0.30	0.98%	30.30	30.86	3093	946	0.24%
2025-12-30	30.34	30.50	0.04	0.13%	30.11	30.60	3954	1200	0.30%
2025-12-29	30.39	30.46	0.05	0.16%	30.37	30.69	2227	679	0.17%
2025-12-26	30.72	30.41	-0.36	-1.17%	30.37	30.90	2702	827	0.21%
2025-12-25	30.70	30.77	0.07	0.23%	30.60	30.82	2211	679	0.17%
2025-12-24	30.40	30.70	0.30	0.99%	30.39	30.74	2182	667	0.17%
2025-12-23	30.60	30.40	-0.28	-0.91%	30.40	30.88	2804	858	0.21%
2025-12-22	30.24	30.68	0.59	1.96%	30.11	30.93	3830	1169	0.29%
2025-12-19	29.60	30.09	0.58	1.97%	29.36	30.15	2679	801	0.20%
2025-12-18	29.36	29.51	0.12	0.41%	29.32	29.64	2158	637	0.16%
2025-12-17	29.30	29.39	-0.01	-0.03%	29.04	29.53	3257	952	0.25%
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%