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
2025-12-16	12.71	12.34	-0.42	-3.29%	12.30	12.74	84715	10515	2.32%
2025-12-15	12.71	12.76	0.03	0.24%	12.60	12.85	66448	8469	1.82%
2025-12-12	12.49	12.73	0.25	2.00%	12.39	12.76	99313	12535	2.71%
2025-12-11	12.75	12.48	-0.32	-2.50%	12.48	12.85	96025	12105	2.62%
2025-12-10	12.83	12.80	-0.02	-0.16%	12.59	12.88	59097	7531	1.62%
2025-12-09	12.91	12.82	-0.15	-1.16%	12.81	12.96	69836	8988	1.91%
2025-12-08	12.80	12.97	0.20	1.57%	12.77	13.05	94745	12260	2.59%
2025-12-05	12.95	12.77	-0.10	-0.78%	12.66	12.95	119611	15237	3.27%
2025-12-04	12.77	12.87	0.08	0.63%	12.65	12.96	53092	6805	1.45%
2025-12-03	12.88	12.79	-0.12	-0.93%	12.74	12.93	51492	6598	1.41%
2025-12-02	13.10	12.91	-0.19	-1.45%	12.86	13.13	59109	7650	1.62%
2025-12-01	12.93	13.10	0.18	1.39%	12.85	13.11	78595	10220	2.15%
2025-11-28	12.60	12.92	0.31	2.46%	12.58	12.95	83985	10756	2.30%
2025-11-27	12.47	12.61	0.14	1.12%	12.45	12.80	79641	10110	2.18%
2025-11-26	12.52	12.47	-0.05	-0.40%	12.46	12.67	56550	7106	1.55%
2025-11-25	12.49	12.52	0.09	0.72%	12.49	12.72	72514	9145	1.98%
2025-11-24	12.27	12.43	0.21	1.72%	12.27	12.50	71503	8840	1.95%
2025-11-21	12.81	12.22	-0.68	-5.27%	12.19	12.94	127770	15918	3.49%
2025-11-20	13.10	12.90	-0.12	-0.92%	12.89	13.14	77181	10008	2.11%
2025-11-19	13.05	13.02	0.01	0.08%	12.86	13.13	94099	12212	2.57%
2025-11-18	13.03	13.01	-0.07	-0.54%	12.96	13.14	79216	10321	2.17%
2025-11-17	13.15	13.08	-0.10	-0.76%	13.06	13.28	73368	9627	2.01%
2025-11-14	13.36	13.18	-0.23	-1.72%	13.18	13.36	103205	13682	2.82%
2025-11-13	13.37	13.41	0.04	0.30%	13.33	13.59	108345	14597	2.96%
2025-11-12	13.62	13.37	-0.28	-2.05%	13.28	13.66	131974	17705	3.61%
2025-11-11	13.64	13.65	0.06	0.44%	13.61	14.01	183370	25281	5.01%
2025-11-10	13.68	13.59	-0.06	-0.44%	13.47	13.80	115082	15631	3.15%
2025-11-07	13.60	13.65	-0.07	-0.51%	13.40	13.81	135205	18441	3.70%
2025-11-06	13.46	13.72	0.36	2.69%	13.39	13.74	128063	17401	3.50%
2025-11-05	13.47	13.36	-0.24	-1.76%	13.19	13.51	127317	17030	3.48%
2025-11-04	13.80	13.60	-0.19	-1.38%	13.49	13.85	134626	18404	3.68%
2025-11-03	14.08	13.79	-0.84	-5.74%	13.52	14.09	282893	38844	7.73%
2025-10-31	14.61	14.63	0.04	0.27%	14.45	14.83	356566	52094	9.75%
2025-10-30	14.20	14.59	0.86	6.26%	14.20	14.98	477454	69852	13.05%
2025-10-29	13.52	13.73	0.18	1.33%	13.50	13.77	121598	16589	3.32%
2025-10-28	13.61	13.55	-0.17	-1.24%	13.44	13.78	122161	16648	3.34%
2025-10-27	13.67	13.72	0.17	1.25%	13.42	13.86	164089	22404	4.48%
2025-10-24	13.13	13.55	0.48	3.67%	13.13	13.55	167739	22506	4.58%
2025-10-23	13.03	13.07	-0.02	-0.15%	12.72	13.10	101634	13096	2.78%
2025-10-22	13.00	13.09	0.04	0.31%	12.88	13.20	102035	13292	2.79%
2025-10-21	12.97	13.10	0.20	1.55%	12.90	13.22	117093	15336	3.20%
2025-10-20	13.13	12.90	0.01	0.08%	12.77	13.23	119617	15569	3.27%
2025-10-17	13.44	12.89	-0.59	-4.38%	12.84	13.53	158754	20753	4.34%
2025-10-16	13.56	13.48	-0.06	-0.44%	13.39	13.77	144873	19629	3.96%
2025-10-15	13.36	13.54	0.19	1.42%	13.35	13.68	144391	19528	3.95%
2025-10-14	14.05	13.35	-0.58	-4.16%	13.29	14.10	249969	34110	6.83%
2025-10-13	13.51	13.93	-0.09	-0.64%	13.48	14.00	236583	32730	6.47%
2025-10-10	14.52	14.02	-0.76	-5.14%	13.93	14.69	298073	42313	8.15%
2025-10-09	14.55	14.78	0.32	2.21%	14.14	15.04	451464	65858	12.34%
2025-09-30	14.89	14.46	-0.17	-1.16%	14.39	14.99	325564	47404	8.90%
2025-09-29	13.53	14.63	1.23	9.18%	13.53	15.30	581361	85524	15.89%
2025-09-26	13.07	13.40	0.33	2.52%	12.96	13.80	334468	44719	9.14%
2025-09-25	13.08	13.07	0.04	0.31%	13.00	13.35	266894	35152	7.29%
2025-09-24	12.57	13.03	0.41	3.25%	12.51	13.26	332121	43001	9.08%
2025-09-23	12.35	12.62	0.20	1.61%	11.99	12.67	284067	35191	7.76%
2025-09-22	12.45	12.42	0.02	0.16%	12.28	12.54	138158	17113	3.78%
2025-09-19	12.56	12.40	-0.20	-1.59%	12.34	12.78	182265	22828	4.98%
2025-09-18	12.31	12.60	0.27	2.19%	12.28	13.23	378449	48298	10.34%
2025-09-17	12.17	12.33	0.15	1.23%	12.05	12.39	128358	15757	3.51%
2025-09-16	12.09	12.18	0.09	0.74%	11.99	12.22	115587	14010	3.16%
2025-09-15	12.51	12.09	-0.15	-1.23%	12.07	12.53	145973	17802	3.99%
2025-09-12	11.83	12.24	0.42	3.55%	11.78	12.47	242019	29504	6.61%
2025-09-11	11.48	11.82	0.35	3.05%	11.39	11.83	155207	18124	4.24%
2025-09-10	11.55	11.47	-0.05	-0.43%	11.46	11.66	88801	10260	2.43%
2025-09-09	11.78	11.52	-0.30	-2.54%	11.46	11.79	107485	12456	2.94%
2025-09-08	11.85	11.82	-0.07	-0.59%	11.63	11.85	117496	13780	3.21%