颀中科技 (688352) - 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
2026-06-29	20.75	20.15	-0.85	-4.05%	19.07	21.50	455854	92054	12.46%
2026-06-26	20.05	21.00	0.45	2.19%	19.86	21.78	503167	106602	13.75%
2026-06-25	20.67	20.55	-0.63	-2.97%	19.80	21.16	486204	100250	13.29%
2026-06-24	18.38	21.18	2.46	13.14%	18.32	21.70	616601	125752	16.85%
2026-06-23	18.55	18.72	0.06	0.32%	18.16	19.44	328221	62002	8.97%
2026-06-22	19.37	18.66	-0.44	-2.30%	17.98	19.50	390040	72585	10.66%
2026-06-18	18.86	19.10	0.29	1.54%	18.71	19.54	436070	83461	11.92%
2026-06-17	18.40	18.81	0.31	1.68%	18.08	19.17	330130	61489	9.02%
2026-06-16	18.30	18.50	0.63	3.53%	18.10	19.07	399180	74401	10.91%
2026-06-15	16.42	17.87	1.22	7.33%	16.39	17.94	346679	60257	9.48%
2026-06-12	17.44	16.65	-0.35	-2.06%	16.28	17.82	469124	80162	12.82%
2026-06-11	17.69	17.00	-0.92	-5.13%	16.86	18.08	341715	59136	9.34%
2026-06-10	18.80	17.92	-1.35	-7.01%	17.60	18.89	398432	72343	10.89%
2026-06-09	18.95	19.27	0.54	2.88%	18.46	19.80	391502	75114	10.70%
2026-06-08	18.95	18.73	-0.93	-4.73%	18.34	19.77	317042	60072	8.67%
2026-06-05	21.06	19.66	-1.85	-8.60%	19.44	21.20	532594	107087	14.56%
2026-06-04	22.34	21.56	-1.40	-6.10%	21.38	22.99	550571	121406	15.05%
2026-06-03	23.44	22.96	-0.66	-2.79%	22.33	24.31	575907	133632	15.74%
2026-06-02	21.88	23.62	2.00	9.25%	21.65	24.58	709308	162788	19.39%
2026-06-01	19.69	21.62	2.14	10.99%	19.40	22.00	679658	142676	18.58%
2026-05-29	19.02	19.48	0.81	4.34%	18.60	19.93	613843	118720	16.78%
2026-05-28	17.50	18.67	0.79	4.42%	17.26	19.22	516331	94789	14.11%
2026-05-27	18.48	17.88	-1.11	-5.85%	17.21	18.80	624070	112197	17.06%
2026-05-26	17.22	18.99	1.64	9.45%	17.22	19.63	841220	157764	22.99%
2026-05-25	15.01	17.35	2.35	15.67%	14.75	17.43	568520	94324	15.54%
2026-05-22	14.67	15.00	0.60	4.17%	14.40	15.19	246318	36430	6.73%
2026-05-21	15.68	14.40	-1.15	-7.40%	14.36	16.30	388780	59208	10.63%
2026-05-20	15.78	15.55	-0.19	-1.21%	15.39	16.00	226061	35245	6.18%
2026-05-19	14.80	15.74	0.81	5.43%	14.60	15.81	301589	45984	8.24%
2026-05-18	14.66	14.93	0.37	2.54%	14.20	15.42	312802	46717	8.55%
2026-05-15	14.88	14.56	-0.39	-2.61%	14.41	15.27	344838	50660	9.42%
2026-05-14	14.56	14.95	0.51	3.53%	14.50	15.42	599775	90320	16.39%
2026-05-13	13.92	14.44	0.42	3.00%	13.63	14.66	257983	36444	7.05%
2026-05-12	13.79	14.02	0.20	1.45%	13.67	14.39	266475	37629	7.28%
2026-05-11	13.32	13.82	0.71	5.42%	13.25	14.06	271151	36945	7.41%
2026-05-08	13.06	13.11	-0.04	-0.30%	13.00	13.21	118588	15539	3.24%
2026-05-07	13.18	13.15	0.05	0.38%	13.07	13.21	120630	15846	3.30%
2026-05-06	13.32	13.10	0.13	1.00%	13.07	13.48	161023	21406	4.40%
2026-04-30	12.80	12.97	0.17	1.33%	12.71	13.03	106255	13675	2.90%
2026-04-29	12.81	12.80	-0.15	-1.16%	12.69	12.93	106360	13642	2.91%
2026-04-28	12.96	12.95	-0.07	-0.54%	12.77	13.14	122930	15954	3.36%
2026-04-27	12.70	13.02	0.33	2.60%	12.70	13.16	146303	18993	4.00%
2026-04-24	12.62	12.69	0.11	0.87%	12.57	12.92	135025	17165	3.69%
2026-04-23	12.77	12.58	-0.15	-1.18%	12.50	13.18	179752	23006	4.91%
2026-04-22	11.85	12.73	0.82	6.88%	11.83	12.78	254553	31596	6.96%
2026-04-21	12.34	11.91	-0.51	-4.11%	11.88	12.34	194844	23380	5.33%
2026-04-20	12.40	12.42	-0.71	-5.41%	12.09	12.56	267183	32939	7.30%
2026-04-17	12.91	13.13	0.21	1.63%	12.82	13.20	112815	14738	3.08%
2026-04-16	12.76	12.92	0.14	1.10%	12.71	12.96	75837	9729	2.07%
2026-04-15	13.05	12.78	-0.13	-1.01%	12.74	13.08	77155	9963	2.11%
2026-04-14	12.82	12.91	0.24	1.89%	12.80	13.06	106048	13717	2.90%
2026-04-13	12.73	12.67	-0.07	-0.55%	12.60	12.90	81623	10421	2.23%
2026-04-10	12.78	12.74	0.07	0.55%	12.74	13.08	93621	12070	2.56%
2026-04-09	12.51	12.67	0.01	0.08%	12.47	12.89	104277	13249	2.85%
2026-04-08	12.45	12.66	0.58	4.80%	12.37	12.67	114508	14336	3.13%
2026-04-07	11.91	12.08	0.21	1.77%	11.91	12.18	63200	7642	1.73%
2026-04-03	11.99	11.87	-0.09	-0.75%	11.86	12.07	66148	7909	1.81%
2026-04-02	12.22	11.96	-0.27	-2.21%	11.86	12.23	92635	11148	2.53%
2026-04-01	12.24	12.23	0.27	2.26%	12.08	12.28	87046	10611	2.38%
2026-03-31	12.12	11.96	-0.20	-1.64%	11.92	12.33	79052	9558	2.16%
2026-03-30	12.10	12.16	-0.10	-0.82%	11.94	12.21	71477	8633	1.95%
2026-03-27	12.01	12.26	0.11	0.91%	11.96	12.34	71043	8662	1.94%
2026-03-26	12.33	12.15	-0.19	-1.54%	12.08	12.37	82259	10050	2.25%
2026-03-25	12.26	12.34	0.16	1.31%	12.21	12.48	97398	12028	2.66%
2026-03-24	12.15	12.18	0.27	2.27%	11.87	12.23	90431	10903	2.47%
2026-03-23	12.60	11.91	-0.86	-6.73%	11.82	12.70	149752	18313	4.09%