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
2025-10-31	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%
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%