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
2025-10-31	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%
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%