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
2025-09-15	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%
2025-09-05	11.64	11.89	0.26	2.24%	11.50	11.92	152526	17835	4.17%
2025-09-04	11.90	11.63	-0.24	-2.02%	11.44	12.04	168129	19654	4.60%
2025-09-03	12.02	11.87	-0.09	-0.75%	11.81	12.23	147794	17737	4.04%
2025-09-02	12.35	11.96	-0.48	-3.86%	11.81	12.44	220727	26569	6.03%
2025-09-01	12.47	12.44	0.04	0.32%	12.28	12.75	175741	21937	4.80%
2025-08-29	12.71	12.40	-0.22	-1.74%	12.31	12.72	172705	21441	4.72%
2025-08-28	12.17	12.62	0.38	3.10%	12.17	12.62	226744	28170	6.20%
2025-08-27	12.48	12.24	-0.23	-1.84%	12.22	12.78	210728	26395	5.76%
2025-08-26	12.58	12.47	-0.11	-0.87%	12.45	12.64	143835	18014	3.93%
2025-08-25	12.60	12.58	0.03	0.24%	12.42	12.95	245882	31187	6.72%
2025-08-22	12.28	12.55	0.25	2.03%	12.26	12.60	242143	30242	6.62%
2025-08-21	12.40	12.30	-0.07	-0.57%	12.15	12.50	152050	18680	4.16%
2025-08-20	12.11	12.37	0.22	1.81%	12.00	12.37	165507	20168	4.52%
2025-08-19	12.13	12.15	0.03	0.25%	12.04	12.27	130187	15853	3.56%
2025-08-18	12.17	12.12	-0.01	-0.08%	12.08	12.30	200504	24452	5.48%
2025-08-15	11.90	12.13	0.20	1.68%	11.90	12.19	135380	16398	3.70%
2025-08-14	12.14	11.93	-0.20	-1.65%	11.85	12.23	145760	17586	3.98%
2025-08-13	11.90	12.13	0.21	1.76%	11.87	12.40	181004	22014	4.95%
2025-08-12	11.75	11.92	0.14	1.19%	11.70	12.01	120156	14236	3.28%
2025-08-11	11.51	11.78	0.25	2.17%	11.50	11.85	99276	11643	2.71%
2025-08-08	11.60	11.53	-0.12	-1.03%	11.44	11.64	78754	9088	2.15%
2025-08-07	11.55	11.65	0.06	0.52%	11.52	11.83	124402	14504	3.40%
2025-08-06	11.44	11.59	0.13	1.13%	11.38	11.63	86372	9963	2.36%
2025-08-05	11.40	11.46	0.07	0.61%	11.38	11.51	60640	6936	1.66%
2025-08-04	11.18	11.39	0.16	1.42%	11.14	11.40	82694	9346	2.26%
2025-08-01	11.32	11.23	-0.11	-0.97%	11.18	11.43	92048	10380	2.52%
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%