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
2025-08-01	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%
2025-06-06	31.99	31.68	-0.11	-0.35%	31.50	32.01	7344	2326	0.56%
2025-06-05	31.96	31.79	-0.21	-0.66%	31.40	32.06	15642	4960	1.19%
2025-06-04	32.57	32.00	-0.88	-2.68%	31.90	32.57	18445	5927	1.40%
2025-06-03	32.38	32.88	0.18	0.55%	31.57	33.22	29391	9500	2.23%
2025-05-30	35.40	32.70	-3.79	-10.39%	32.30	35.60	58281	19620	4.43%
2025-05-29	34.00	36.49	1.52	4.35%	33.68	36.77	69381	24692	5.27%
2025-05-28	31.00	34.97	4.68	15.45%	31.00	35.50	60256	20638	4.58%
2025-05-27	29.90	30.29	0.39	1.30%	29.77	31.00	15587	4738	1.18%
2025-05-26	28.68	29.90	1.07	3.71%	28.68	31.58	26054	7912	1.98%
2025-05-23	28.92	28.83	0.44	1.55%	28.22	29.10	10058	2896	0.76%
2025-05-22	28.85	28.39	-0.63	-2.17%	28.14	29.02	7719	2197	0.59%
2025-05-21	28.67	29.02	0.31	1.08%	28.46	29.25	8373	2422	0.64%
2025-05-20	28.17	28.71	0.51	1.81%	28.09	28.78	6020	1715	0.46%
2025-05-19	27.80	28.20	0.32	1.15%	27.74	28.36	3470	974	0.26%
2025-05-16	27.66	27.88	0.28	1.01%	27.55	28.24	4269	1196	0.32%
2025-05-15	27.98	27.60	-0.38	-1.36%	27.57	27.99	3627	1005	0.28%
2025-05-14	28.11	27.98	-0.11	-0.39%	27.85	28.27	6091	1706	0.46%
2025-05-13	28.50	28.09	-0.21	-0.74%	27.98	28.60	4952	1397	0.38%
2025-05-12	28.10	28.30	0.32	1.14%	28.05	28.35	5383	1519	0.41%
2025-05-09	28.39	27.98	-0.52	-1.82%	27.88	28.51	6765	1903	0.51%
2025-05-08	28.25	28.50	0.25	0.88%	28.05	28.64	5916	1678	0.45%
2025-05-07	28.57	28.25	-0.05	-0.18%	28.00	28.57	7863	2219	0.60%
2025-05-06	27.52	28.30	0.89	3.25%	27.52	28.30	5762	1609	0.44%
2025-04-30	27.51	27.41	-0.02	-0.07%	27.38	27.81	6084	1678	0.46%
2025-04-29	26.89	27.43	0.51	1.89%	26.81	27.53	3438	937	0.26%
2025-04-28	27.06	26.92	-0.45	-1.64%	26.90	27.14	3135	847	0.24%
2025-04-25	27.10	27.37	0.18	0.66%	27.05	27.55	3451	942	0.53%
2025-04-24	27.47	27.19	-0.41	-1.49%	26.91	27.50	4573	1245	0.70%