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
2025-04-03	12.17	12.17	-0.09	-0.73%	12.10	12.39	66759	8154	1.86%
2025-04-02	12.24	12.26	0.02	0.16%	12.21	12.40	40604	4988	1.13%
2025-04-01	12.54	12.24	-0.17	-1.37%	12.19	12.54	81392	10029	2.26%
2025-03-31	12.31	12.41	0.09	0.73%	12.16	12.54	71317	8838	1.98%
2025-03-28	12.58	12.32	-0.24	-1.91%	12.30	12.74	53515	6655	1.49%
2025-03-27	12.44	12.56	0.13	1.05%	12.19	12.74	84321	10559	2.34%
2025-03-26	12.26	12.43	0.15	1.22%	12.23	12.70	72365	9059	2.01%
2025-03-25	12.37	12.28	-0.10	-0.81%	12.17	12.42	55824	6852	1.55%
2025-03-24	12.46	12.38	-0.11	-0.88%	12.11	12.55	87278	10752	2.43%
2025-03-21	12.80	12.49	-0.36	-2.80%	12.45	12.87	87885	11083	2.44%
2025-03-20	12.89	12.85	-0.03	-0.23%	12.78	12.98	62227	8011	1.73%
2025-03-19	13.05	12.88	-0.21	-1.60%	12.83	13.14	81541	10554	2.27%
2025-03-18	13.08	13.09	0.00	0.00%	13.03	13.30	77352	10157	2.15%
2025-03-17	13.16	13.09	0.09	0.69%	13.06	13.25	109993	14445	3.06%
2025-03-14	12.71	13.00	0.28	2.20%	12.63	13.05	121112	15620	3.37%
2025-03-13	13.03	12.72	-0.31	-2.38%	12.60	13.17	126187	16143	3.51%
2025-03-12	13.33	13.03	-0.20	-1.51%	12.99	13.33	153736	20201	4.27%
2025-03-11	12.80	13.23	0.33	2.56%	12.73	13.34	178866	23485	4.97%
2025-03-10	12.98	12.90	-0.05	-0.39%	12.77	13.12	144556	18669	4.02%
2025-03-07	12.56	12.95	0.44	3.52%	12.39	13.30	303035	39438	8.42%
2025-03-06	12.40	12.51	0.15	1.21%	12.35	12.64	153238	19183	4.26%
2025-03-05	12.35	12.36	0.04	0.32%	12.18	12.54	114215	14074	3.17%
2025-03-04	11.99	12.32	0.22	1.82%	11.94	12.41	140120	17099	3.89%
2025-03-03	12.39	12.10	-0.25	-2.02%	12.03	12.41	134458	16477	3.74%
2025-02-28	12.66	12.35	-0.35	-2.76%	12.20	12.73	167390	20791	4.65%
2025-02-27	12.63	12.70	0.16	1.28%	12.37	12.83	171359	21560	4.76%
2025-02-26	12.32	12.54	0.22	1.79%	12.22	12.56	152153	18897	4.23%
2025-02-25	12.18	12.32	-0.04	-0.32%	12.11	12.52	138618	17150	3.85%
2025-02-24	12.18	12.36	0.22	1.81%	12.02	12.44	164771	20240	4.58%
2025-02-21	11.81	12.14	0.36	3.06%	11.72	12.19	164929	19820	4.58%
2025-02-20	11.77	11.78	0.05	0.43%	11.65	11.86	108168	12726	3.01%
2025-02-19	11.41	11.73	0.32	2.80%	11.38	11.81	129437	15161	3.60%
2025-02-18	11.81	11.41	-0.35	-2.98%	11.34	11.85	101719	11772	2.83%
2025-02-17	11.70	11.76	0.09	0.77%	11.67	11.91	100933	11872	2.80%
2025-02-14	11.72	11.67	-0.11	-0.93%	11.58	11.82	103285	12064	2.87%
2025-02-13	12.13	11.78	-0.32	-2.64%	11.73	12.13	103145	12237	2.87%
2025-02-12	11.82	12.10	0.25	2.11%	11.77	12.14	143705	17150	3.99%
2025-02-11	12.03	11.85	-0.21	-1.74%	11.68	12.05	111035	13121	3.09%
2025-02-10	12.05	12.06	0.08	0.67%	11.87	12.13	98970	11885	2.75%
2025-02-07	11.86	11.98	0.11	0.93%	11.76	12.20	118878	14260	3.30%
2025-02-06	11.40	11.87	0.43	3.76%	11.32	11.93	104061	12223	2.89%
2025-02-05	11.40	11.44	0.24	2.14%	11.37	11.62	85401	9802	2.37%
2025-01-27	11.67	11.20	-0.48	-4.11%	11.20	11.74	86037	9834	2.39%
2025-01-24	11.53	11.68	0.19	1.65%	11.45	11.71	67221	7813	1.87%
2025-01-23	11.53	11.49	0.05	0.44%	11.49	11.85	80654	9415	2.24%
2025-01-22	11.61	11.44	-0.17	-1.46%	11.35	11.65	64309	7388	1.79%
2025-01-21	11.58	11.61	0.09	0.78%	11.44	11.65	59809	6917	1.66%
2025-01-20	11.58	11.52	0.08	0.70%	11.50	11.77	76377	8872	2.12%
2025-01-17	11.10	11.44	0.28	2.51%	11.10	11.56	88812	10088	2.47%
2025-01-16	11.33	11.16	-0.08	-0.71%	11.06	11.59	86837	9807	2.41%
2025-01-15	11.39	11.24	-0.17	-1.49%	11.15	11.39	70289	7903	1.95%
2025-01-14	10.86	11.41	0.59	5.45%	10.77	11.43	84183	9411	2.34%
2025-01-13	10.65	10.82	0.07	0.65%	10.46	10.85	64308	6876	1.79%
2025-01-10	11.06	10.75	-0.30	-2.71%	10.72	11.27	71398	7862	1.98%
2025-01-09	11.00	11.05	-0.02	-0.18%	10.92	11.33	70055	7821	1.95%
2025-01-08	11.25	11.07	-0.23	-2.04%	10.66	11.25	111201	12191	3.09%
2025-01-07	11.20	11.30	0.12	1.07%	11.07	11.38	81490	9160	2.26%
2025-01-06	11.47	11.18	-0.27	-2.36%	11.08	11.57	66731	7542	1.85%
2025-01-03	11.74	11.45	-0.23	-1.97%	11.39	11.86	76087	8860	2.11%
2025-01-02	12.11	11.68	-0.45	-3.71%	11.55	12.25	85095	10147	2.36%
2024-12-31	12.97	12.13	-0.76	-5.90%	12.13	12.99	119136	14880	3.31%
2024-12-30	13.07	12.89	-0.30	-2.27%	12.76	13.19	103234	13374	2.87%
2024-12-27	13.39	13.19	-0.23	-1.71%	13.15	13.57	116260	15532	3.23%
2024-12-26	13.10	13.42	0.31	2.36%	13.09	13.68	115544	15546	3.21%