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
2025-07-31	11.42	11.34	-0.12	-1.05%	11.30	11.62	108489	12453	2.97%
2025-07-30	11.60	11.46	-0.16	-1.38%	11.36	11.68	118090	13610	3.23%
2025-07-29	11.74	11.62	-0.16	-1.36%	11.60	11.81	123081	14374	3.36%
2025-07-28	11.66	11.78	0.13	1.12%	11.60	11.82	80878	9498	2.21%
2025-07-25	11.82	11.65	-0.16	-1.35%	11.60	11.86	115248	13522	3.15%
2025-07-24	11.60	11.81	0.21	1.81%	11.59	11.82	55841	6559	1.53%
2025-07-23	11.62	11.60	-0.04	-0.34%	11.58	11.72	60402	7036	1.65%
2025-07-22	11.59	11.64	0.07	0.61%	11.54	11.68	52689	6127	1.44%
2025-07-21	11.47	11.57	0.10	0.87%	11.44	11.59	48189	5559	1.32%
2025-07-18	11.46	11.47	0.04	0.35%	11.43	11.55	47363	5435	1.29%
2025-07-17	11.45	11.43	0.04	0.35%	11.36	11.46	46865	5352	1.28%
2025-07-16	11.34	11.39	0.04	0.35%	11.32	11.48	39746	4538	1.09%
2025-07-15	11.36	11.35	0.02	0.18%	11.23	11.42	54947	6222	1.50%
2025-07-14	11.36	11.33	0.00	0.00%	11.30	11.40	41218	4678	1.13%
2025-07-11	11.22	11.33	0.09	0.80%	11.19	11.39	61726	6992	1.69%
2025-07-10	11.15	11.24	0.07	0.63%	11.14	11.32	44713	5027	1.22%
2025-07-09	11.25	11.17	-0.07	-0.62%	11.15	11.26	40574	4542	1.11%
2025-07-08	11.08	11.24	0.20	1.81%	11.05	11.27	57803	6482	1.58%
2025-07-07	11.06	11.04	-0.04	-0.36%	10.99	11.10	27677	3055	0.76%
2025-07-04	11.20	11.08	-0.07	-0.63%	11.04	11.21	57571	6389	1.57%
2025-07-03	11.15	11.15	0.00	0.00%	11.11	11.22	40563	4526	1.11%
2025-07-02	11.31	11.15	-0.12	-1.06%	11.10	11.32	53686	5985	1.47%
2025-07-01	11.22	11.27	0.04	0.36%	11.16	11.39	61297	6916	1.68%
2025-06-30	11.26	11.23	0.06	0.54%	11.19	11.33	52590	5910	1.44%
2025-06-27	11.09	11.17	0.12	1.09%	11.09	11.27	60761	6794	1.66%
2025-06-26	11.11	11.05	-0.08	-0.72%	11.04	11.25	59195	6591	1.62%
2025-06-25	11.04	11.13	0.11	1.00%	10.94	11.16	72749	8038	1.99%
2025-06-24	10.90	11.02	0.14	1.29%	10.88	11.04	52668	5787	1.44%
2025-06-23	10.73	10.88	0.08	0.74%	10.70	10.98	40795	4434	1.11%
2025-06-20	10.82	10.80	0.03	0.28%	10.74	10.93	51621	5583	1.41%
2025-06-19	10.95	10.77	0.00	0.00%	10.71	11.00	60701	6580	1.66%
2025-06-18	10.65	10.77	0.16	1.51%	10.61	10.85	50714	5446	1.39%
2025-06-17	10.52	10.61	0.10	0.95%	10.46	10.62	37367	3941	1.02%
2025-06-16	10.46	10.51	0.05	0.48%	10.41	10.53	29465	3088	0.81%
2025-06-13	10.66	10.46	-0.23	-2.15%	10.41	10.73	55670	5849	1.52%
2025-06-12	10.72	10.74	-0.02	-0.19%	10.68	10.82	29398	3158	0.80%
2025-06-11	10.79	10.76	0.02	0.19%	10.70	10.86	29254	3160	0.80%
2025-06-10	11.00	10.74	-0.23	-2.10%	10.68	11.01	52533	5680	1.44%
2025-06-09	10.89	10.97	0.08	0.73%	10.89	11.03	33705	3696	0.92%
2025-06-06	10.91	10.89	-0.02	-0.18%	10.84	10.98	33248	3627	0.91%
2025-06-05	10.80	10.91	0.08	0.74%	10.78	10.95	34133	3710	0.93%
2025-06-04	10.67	10.83	0.14	1.31%	10.65	10.87	36735	3954	1.00%
2025-06-03	10.62	10.69	0.00	0.00%	10.62	10.76	42151	4506	1.15%
2025-05-30	10.88	10.69	-0.21	-1.93%	10.67	10.91	40621	4357	1.11%
2025-05-29	10.81	10.90	0.15	1.40%	10.75	10.92	57232	6227	1.56%
2025-05-28	10.98	10.75	-0.19	-1.74%	10.70	10.98	48212	5205	1.32%
2025-05-27	10.95	10.94	-0.08	-0.73%	10.88	11.03	35178	3843	0.96%
2025-05-26	11.01	11.02	0.04	0.36%	10.96	11.11	30509	3359	0.83%
2025-05-23	11.11	10.98	-0.18	-1.61%	10.98	11.21	39673	4403	1.08%
2025-05-22	11.12	11.16	-0.04	-0.36%	11.12	11.33	33662	3779	0.92%
2025-05-21	11.30	11.20	-0.12	-1.06%	11.15	11.35	38878	4364	1.06%
2025-05-20	11.30	11.32	0.03	0.27%	11.23	11.38	37007	4190	1.01%
2025-05-19	11.23	11.29	0.06	0.53%	11.11	11.31	34859	3913	0.95%
2025-05-16	11.25	11.23	-0.03	-0.27%	11.23	11.32	33992	3832	0.93%
2025-05-15	11.43	11.26	-0.19	-1.66%	11.26	11.45	33752	3823	0.92%
2025-05-14	11.40	11.45	0.05	0.44%	11.29	11.52	52745	6008	1.44%
2025-05-13	11.52	11.40	0.01	0.09%	11.36	11.62	66015	7584	1.80%
2025-05-12	11.33	11.39	0.14	1.24%	11.32	11.55	55990	6390	1.53%
2025-05-09	11.44	11.25	-0.23	-2.00%	11.24	11.50	54422	6163	1.49%
2025-05-08	11.38	11.48	0.07	0.61%	11.34	11.52	51146	5859	1.40%
2025-05-07	11.47	11.41	0.07	0.62%	11.33	11.58	89919	10306	2.46%
2025-05-06	11.15	11.34	0.27	2.44%	11.15	11.36	76823	8677	2.10%
2025-04-30	11.08	11.07	-0.15	-1.34%	10.78	11.14	91674	10089	2.51%
2025-04-29	11.08	11.22	0.10	0.90%	11.08	11.30	33168	3718	0.91%
2025-04-28	11.28	11.12	-0.15	-1.33%	11.05	11.30	35098	3909	0.96%
2025-04-25	11.25	11.27	0.01	0.09%	11.21	11.40	41351	4670	1.13%
2025-04-24	11.44	11.26	-0.17	-1.49%	11.15	11.45	44059	4965	1.20%
2025-04-23	11.41	11.43	0.07	0.62%	11.35	11.55	46429	5304	1.27%