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
2026-09-16	18.09	19.23	1.21	6.71%	17.85	19.66	330715	62796	9.03%
2026-09-15	17.65	18.02	0.56	3.21%	17.28	18.40	218674	39276	5.97%
2026-09-14	16.37	17.46	0.87	5.24%	15.93	17.86	237963	40943	6.49%
2026-09-11	17.01	16.59	-0.67	-3.88%	15.92	17.20	223698	36671	6.11%
2026-09-10	17.53	17.26	-0.44	-2.49%	17.19	17.88	151593	26465	4.14%
2026-09-09	17.57	17.70	0.28	1.61%	17.42	18.48	292044	52584	7.97%
2026-09-08	17.08	17.42	0.26	1.52%	16.94	18.08	261527	46043	7.14%
2026-09-07	16.60	17.16	0.75	4.57%	16.46	17.44	199406	33926	5.44%
2026-09-04	17.30	16.41	-0.66	-3.87%	16.25	18.34	240497	41479	6.56%
2026-09-03	17.67	17.07	-0.47	-2.68%	16.82	18.12	181180	31206	4.94%
2026-09-02	17.04	17.54	0.29	1.68%	16.51	17.66	192100	32793	5.24%
2026-09-01	17.97	17.25	-0.73	-4.06%	17.17	18.04	171746	29851	4.69%
2026-08-31	17.57	17.98	-0.10	-0.55%	17.42	18.44	185291	32990	5.06%
2026-08-28	18.45	18.08	-0.38	-2.06%	18.02	18.88	229764	42354	6.27%
2026-08-27	17.10	18.46	1.41	8.27%	16.96	18.61	284899	50759	7.78%
2026-08-26	17.67	17.05	-0.46	-2.63%	16.89	17.72	176123	30220	4.81%
2026-08-25	17.80	17.51	-0.53	-2.94%	16.80	17.98	212406	37061	5.80%
2026-08-24	18.63	18.04	-0.48	-2.59%	17.52	18.76	226290	40655	6.18%
2026-08-21	18.40	18.52	0.16	0.87%	18.35	19.27	193477	36224	5.28%
2026-08-20	18.59	18.36	0.22	1.21%	18.11	19.13	244963	45420	6.69%
2026-08-19	19.60	18.14	-2.17	-10.68%	17.80	19.96	473798	88910	12.93%
2026-08-18	20.00	20.31	0.28	1.40%	19.76	20.45	253260	50966	6.91%
2026-08-17	19.45	20.03	1.20	6.37%	19.12	20.29	358001	70546	9.77%
2026-08-14	18.50	18.83	0.60	3.29%	18.36	19.35	258336	48837	7.05%
2026-08-13	18.28	18.23	0.17	0.94%	18.02	19.05	228469	42383	6.24%
2026-08-12	17.51	18.06	0.58	3.32%	17.47	18.25	167816	30077	4.58%
2026-08-11	17.51	17.48	-0.22	-1.24%	17.20	17.99	150472	26484	4.11%
2026-08-10	17.40	17.70	0.32	1.84%	17.06	18.00	262407	45991	7.16%
2026-08-07	15.74	17.38	1.51	9.51%	15.64	18.07	342057	58796	9.34%
2026-08-06	15.02	15.87	0.59	3.86%	14.86	16.43	292864	46321	7.99%
2026-08-05	14.50	15.28	0.54	3.66%	14.48	15.59	272921	41420	7.45%
2026-08-04	13.45	14.74	1.43	10.74%	13.21	14.79	304782	43564	8.32%
2026-08-03	13.60	13.31	-0.60	-4.31%	13.00	14.19	263547	35396	7.19%
2026-07-31	13.37	13.91	1.42	11.37%	13.25	14.53	358869	50025	9.79%
2026-07-30	13.11	12.49	-0.80	-6.02%	12.37	13.29	230569	29457	6.29%
2026-07-29	13.62	13.29	-0.23	-1.70%	12.58	13.73	243229	31795	6.64%
2026-07-28	14.00	13.52	-0.67	-4.72%	13.36	14.55	265042	36668	7.23%
2026-07-27	14.26	14.19	-0.09	-0.63%	13.66	14.52	199980	28107	5.46%
2026-07-24	14.18	14.28	-0.09	-0.63%	13.88	14.62	235312	33715	6.42%
2026-07-23	14.41	14.37	0.04	0.28%	13.78	14.65	273312	38845	7.46%
2026-07-22	14.07	14.33	0.14	0.99%	13.90	15.10	405808	59101	11.08%
2026-07-21	13.36	14.19	1.19	9.15%	12.21	14.65	516177	70323	14.09%
2026-07-20	14.68	13.00	-1.12	-7.93%	12.55	14.86	380541	51141	10.39%
2026-07-17	16.14	14.12	-1.95	-12.13%	14.02	16.28	296624	44719	8.10%
2026-07-16	17.10	16.07	-1.68	-9.46%	15.90	17.67	311879	52331	8.52%
2026-07-15	19.21	17.75	-1.10	-5.84%	17.40	19.48	287766	52294	7.86%
2026-07-14	18.92	18.85	-0.65	-3.33%	18.11	19.64	344138	65075	9.41%
2026-07-13	21.57	19.50	-2.50	-11.36%	19.38	23.06	441102	92970	12.06%
2026-07-10	23.70	22.00	-1.49	-6.34%	21.97	24.68	440383	103190	12.04%
2026-07-09	20.90	23.49	3.19	15.71%	20.50	23.80	483503	106099	13.21%
2026-07-08	21.68	20.30	-1.12	-5.23%	19.53	21.95	332939	68022	9.10%
2026-07-07	21.75	21.42	-0.54	-2.46%	21.00	22.91	342216	75354	9.35%
2026-07-06	21.58	21.96	0.86	4.08%	20.09	22.98	471557	102239	12.89%
2026-07-03	21.89	21.10	-0.63	-2.90%	20.39	22.30	390574	83246	10.67%
2026-07-02	22.21	21.73	-1.16	-5.07%	21.09	24.81	578358	131739	15.81%
2026-07-01	23.60	22.89	-1.29	-5.33%	22.47	24.48	578394	135394	15.81%
2026-06-30	20.15	24.18	4.03	20.00%	19.90	24.18	605818	134069	16.56%
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%