中复神鹰 (688295) - 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
2026-05-06	57.83	58.30	1.15	2.01%	57.58	60.25	196577	115724	2.18%
2026-04-30	56.69	57.15	-1.46	-2.49%	56.68	59.00	169893	97605	1.89%
2026-04-29	58.70	58.61	0.63	1.09%	58.03	61.34	178312	106416	1.98%
2026-04-28	58.50	57.98	-0.94	-1.60%	56.88	60.21	162556	95161	1.81%
2026-04-27	57.30	58.92	0.12	0.20%	56.08	60.28	156310	91786	1.74%
2026-04-24	63.20	58.80	-6.23	-9.58%	58.23	64.19	276124	167573	3.07%
2026-04-23	60.50	65.03	4.37	7.20%	59.86	66.27	341883	218625	3.80%
2026-04-22	60.00	60.66	0.66	1.10%	58.67	61.55	239861	144612	2.67%
2026-04-21	59.14	60.00	-0.88	-1.45%	58.75	62.88	314276	189439	3.49%
2026-04-20	52.49	60.88	8.78	16.85%	52.32	62.30	404005	234471	4.49%
2026-04-17	51.85	52.10	-0.25	-0.48%	51.40	52.83	131063	68234	1.46%
2026-04-16	52.41	52.35	-0.13	-0.25%	51.41	53.29	147509	77006	1.64%
2026-04-15	54.04	52.48	-0.50	-0.94%	52.02	55.56	192799	103383	2.14%
2026-04-14	52.00	52.98	0.49	0.93%	51.82	54.56	212857	112793	2.37%
2026-04-13	49.01	52.49	2.71	5.44%	49.00	53.47	251679	130344	2.80%
2026-04-10	51.00	49.78	-0.70	-1.39%	49.70	51.66	131046	66211	1.46%
2026-04-09	51.33	50.48	-1.58	-3.03%	49.68	51.44	152241	76906	1.69%
2026-04-08	50.60	52.06	2.81	5.71%	50.20	52.64	190905	98391	2.12%
2026-04-07	50.01	49.25	-0.76	-1.52%	48.44	50.59	155326	76740	1.73%
2026-04-03	52.38	50.01	-1.99	-3.83%	50.00	52.66	193317	97878	2.15%
2026-04-02	53.13	52.00	-1.80	-3.35%	51.90	54.73	203334	107873	2.26%
2026-04-01	56.66	53.80	-1.25	-2.27%	53.38	57.98	212043	117128	2.36%
2026-03-31	57.00	55.05	-2.56	-4.44%	54.63	57.38	157561	88000	1.75%
2026-03-30	55.96	57.61	0.95	1.68%	53.55	58.32	237337	133455	2.64%
2026-03-27	57.00	56.66	-3.64	-6.04%	55.12	58.46	255612	144827	2.84%
2026-03-26	63.30	60.30	-3.38	-5.31%	59.44	65.70	257772	158751	2.86%
2026-03-25	60.70	63.68	1.31	2.10%	60.39	66.88	316510	201708	3.52%
2026-03-24	55.70	62.37	6.94	12.52%	55.60	62.80	347560	205738	3.86%
2026-03-23	53.03	55.43	1.51	2.80%	51.60	57.64	286497	158954	3.18%
2026-03-20	60.99	53.92	-6.67	-11.01%	53.28	62.85	310334	177799	3.45%
2026-03-19	58.19	60.59	-0.03	-0.05%	56.27	63.68	338522	201190	3.76%
2026-03-18	55.55	60.62	1.22	2.05%	52.32	60.73	420538	236509	4.67%
2026-03-17	50.00	59.40	9.90	20.00%	49.99	59.40	459528	252098	5.11%
2026-03-16	45.77	49.50	4.48	9.95%	45.68	52.14	440867	219547	4.90%
2026-03-13	44.73	45.02	1.77	4.09%	43.51	49.99	534329	247841	5.94%
2026-03-12	43.25	43.25	7.21	20.01%	41.90	43.25	305783	131811	3.40%
2026-03-11	33.00	36.04	4.47	14.16%	31.72	37.50	251441	87698	2.79%
2026-03-10	30.16	31.57	1.53	5.09%	30.16	31.58	52218	16228	0.58%
2026-03-09	30.00	30.04	-0.30	-0.99%	29.09	30.24	48261	14270	0.54%
2026-03-06	30.25	30.34	0.04	0.13%	30.12	30.95	38266	11678	0.43%
2026-03-05	30.70	30.30	0.05	0.17%	29.91	30.92	38134	11609	0.42%
2026-03-04	29.50	30.25	0.37	1.24%	29.30	30.74	50214	15198	0.56%
2026-03-03	32.32	29.88	-2.42	-7.49%	29.79	32.57	65151	19934	0.72%
2026-03-02	31.62	32.30	0.17	0.53%	31.43	32.80	59497	19126	0.66%
2026-02-27	31.94	32.13	0.26	0.82%	31.71	32.56	38089	12236	0.42%
2026-02-26	31.86	31.87	0.10	0.31%	31.37	32.03	35289	11205	0.39%
2026-02-25	31.14	31.77	0.50	1.60%	30.96	32.05	44932	14196	0.50%
2026-02-24	31.00	31.27	0.59	1.92%	30.62	31.58	45281	14162	0.50%
2026-02-13	30.67	30.68	-0.14	-0.45%	30.60	31.39	29439	9119	0.33%
2026-02-12	30.50	30.82	0.39	1.28%	30.44	31.22	45652	14109	0.51%
2026-02-11	30.00	30.43	0.27	0.90%	29.98	30.94	38379	11748	0.43%
2026-02-10	30.11	30.16	0.08	0.27%	29.78	30.28	41284	12410	0.46%
2026-02-09	31.07	30.08	-0.82	-2.65%	29.91	31.28	77541	23528	0.86%
2026-02-06	31.07	30.90	-0.51	-1.62%	30.67	31.61	40848	12739	0.45%
2026-02-05	31.50	31.41	-0.33	-1.04%	31.12	32.16	46855	14765	0.52%
2026-02-04	31.97	31.74	-0.46	-1.43%	31.38	32.20	41820	13276	0.46%
2026-02-03	31.51	32.20	1.20	3.87%	31.00	32.36	58834	18741	0.65%
2026-02-02	32.75	31.00	-1.84	-5.60%	31.00	33.17	73007	23202	0.81%
2026-01-30	32.77	32.84	-0.38	-1.14%	31.35	33.37	105318	34113	1.17%
2026-01-29	34.16	33.22	-0.95	-2.78%	33.13	35.35	95905	32745	1.07%
2026-01-28	35.00	34.17	-1.29	-3.64%	33.71	35.60	97602	33373	1.08%
2026-01-27	33.97	35.46	1.62	4.79%	33.00	35.80	115209	39876	1.28%