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
2025-09-15	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%
2025-09-05	33.01	33.74	0.74	2.24%	33.01	33.85	5316	1782	0.40%
2025-09-04	33.88	33.00	-0.88	-2.60%	32.72	33.99	10153	3392	0.77%
2025-09-03	33.90	33.88	0.28	0.83%	33.50	34.16	8944	3027	0.68%
2025-09-02	33.79	33.60	-0.20	-0.59%	33.07	33.94	14225	4759	1.08%
2025-09-01	34.00	33.80	-1.06	-3.04%	33.50	34.51	14495	4927	1.10%
2025-08-29	35.37	34.86	-0.50	-1.41%	34.70	35.42	9606	3357	0.73%
2025-08-28	35.03	35.36	0.19	0.54%	34.37	35.70	11084	3874	0.84%
2025-08-27	36.10	35.17	-0.63	-1.76%	34.82	36.25	14145	5045	1.07%
2025-08-26	35.85	35.80	0.05	0.14%	35.50	35.96	9917	3550	0.75%
2025-08-25	35.95	35.75	-0.20	-0.56%	35.54	36.17	12091	4335	0.92%
2025-08-22	35.31	35.95	0.47	1.32%	35.31	35.95	7166	2553	0.54%
2025-08-21	35.98	35.48	-0.41	-1.14%	35.36	36.02	9665	3445	0.73%
2025-08-20	35.59	35.89	0.05	0.14%	35.22	35.89	6415	2280	0.49%
2025-08-19	36.17	35.84	-0.44	-1.21%	35.46	36.17	8428	3008	0.64%
2025-08-18	35.46	36.28	0.84	2.37%	35.46	36.97	16454	5952	1.25%
2025-08-15	34.76	35.44	0.72	2.07%	34.69	35.47	8159	2873	0.62%
2025-08-14	36.23	34.72	-1.40	-3.88%	34.70	36.23	15672	5524	1.19%
2025-08-13	35.66	36.12	0.27	0.75%	35.60	36.16	10936	3927	0.83%
2025-08-12	35.89	35.85	-0.03	-0.08%	35.32	35.99	9124	3252	0.69%
2025-08-11	34.65	35.88	1.24	3.58%	34.65	36.30	12826	4562	0.97%
2025-08-08	34.56	34.64	0.02	0.06%	34.21	34.80	6642	2291	0.50%
2025-08-07	34.14	34.62	0.28	0.82%	34.14	34.63	7746	2668	0.59%
2025-08-06	34.16	34.34	0.12	0.35%	34.11	34.37	6655	2280	0.51%
2025-08-05	33.95	34.22	0.26	0.77%	33.85	34.27	6482	2213	0.49%
2025-08-04	33.30	33.96	0.60	1.80%	33.20	33.96	7716	2597	0.59%
2025-08-01	33.44	33.36	0.08	0.24%	33.07	33.76	6570	2200	0.50%
2025-07-31	33.42	33.28	-0.12	-0.36%	33.00	33.62	6181	2057	0.47%
2025-07-30	33.88	33.40	-0.32	-0.95%	33.20	33.92	6782	2270	0.52%
2025-07-29	33.43	33.72	0.14	0.42%	33.36	33.80	6704	2251	0.51%
2025-07-28	33.48	33.58	0.20	0.60%	33.31	33.80	6911	2318	0.53%
2025-07-25	33.02	33.38	0.36	1.09%	33.02	33.50	5405	1795	0.41%
2025-07-24	32.70	33.02	0.32	0.98%	32.67	33.03	5685	1872	0.43%
2025-07-23	32.96	32.70	-0.18	-0.55%	32.52	33.07	5656	1855	0.43%
2025-07-22	32.80	32.88	0.01	0.03%	32.61	32.97	5486	1800	0.42%
2025-07-21	32.69	32.87	0.20	0.61%	32.59	33.00	4498	1476	0.34%
2025-07-18	32.93	32.67	-0.23	-0.70%	32.39	32.97	8699	2837	0.66%
2025-07-17	32.38	32.90	0.46	1.42%	32.26	33.05	7211	2362	0.55%
2025-07-16	31.99	32.44	0.50	1.57%	31.84	32.75	7898	2552	0.60%
2025-07-15	31.99	31.94	-0.05	-0.16%	31.73	32.15	4197	1337	0.32%
2025-07-14	31.75	31.99	0.11	0.35%	31.75	32.05	4486	1432	0.34%
2025-07-11	31.65	31.88	0.23	0.73%	31.56	31.89	5222	1661	0.40%
2025-07-10	31.93	31.65	-0.17	-0.53%	31.55	31.93	4231	1339	0.32%
2025-07-09	31.71	31.82	0.11	0.35%	31.55	31.96	5972	1898	0.45%
2025-07-08	31.28	31.71	0.43	1.37%	31.10	32.35	8501	2704	0.65%
2025-07-07	31.15	31.28	0.26	0.84%	31.04	31.31	4068	1268	0.31%
2025-07-04	31.69	31.02	-0.67	-2.11%	31.01	31.69	8386	2621	0.64%
2025-07-03	31.48	31.69	0.14	0.44%	31.35	31.79	4214	1333	0.32%
2025-07-02	31.86	31.55	-0.31	-0.97%	31.39	31.86	5652	1781	0.43%
2025-07-01	31.70	31.86	0.21	0.66%	31.58	31.92	5810	1848	0.44%
2025-06-30	31.30	31.65	0.13	0.41%	31.30	31.77	5695	1800	0.43%
2025-06-27	31.25	31.52	0.25	0.80%	31.25	31.57	5077	1597	0.39%
2025-06-26	31.49	31.27	-0.23	-0.73%	31.15	31.57	9181	2876	0.70%
2025-06-25	31.55	31.50	-0.06	-0.19%	31.12	31.55	12619	3946	0.96%
2025-06-24	31.10	31.56	0.68	2.20%	31.10	31.66	6477	2036	0.49%
2025-06-23	30.51	30.88	0.20	0.65%	30.30	30.95	4975	1526	0.38%
2025-06-20	30.64	30.68	-0.02	-0.07%	30.53	31.55	6110	1886	0.46%
2025-06-19	31.95	30.70	-1.21	-3.79%	30.65	32.10	9206	2877	0.70%
2025-06-18	31.65	31.91	0.28	0.89%	31.61	31.99	7486	2381	0.57%
2025-06-17	31.01	31.63	0.45	1.44%	31.01	31.66	5671	1778	0.43%
2025-06-16	30.99	31.18	0.16	0.52%	30.89	31.26	3688	1148	0.28%
2025-06-13	31.63	31.02	-0.77	-2.42%	30.89	31.88	8136	2540	0.62%
2025-06-12	31.65	31.79	0.13	0.41%	31.41	31.85	5720	1813	0.43%
2025-06-11	31.50	31.66	0.00	0.00%	31.50	31.97	6289	1994	0.48%
2025-06-10	31.80	31.66	-0.24	-0.75%	31.21	32.17	7729	2452	0.59%
2025-06-09	31.68	31.90	0.22	0.69%	31.40	31.95	6611	2105	0.50%