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
2026-05-07	13.18	13.15	0.05	0.38%	13.07	13.21	120630	15846	3.30%
2026-05-06	13.32	13.10	0.13	1.00%	13.07	13.48	161023	21406	4.40%
2026-04-30	12.80	12.97	0.17	1.33%	12.71	13.03	106255	13675	2.90%
2026-04-29	12.81	12.80	-0.15	-1.16%	12.69	12.93	106360	13642	2.91%
2026-04-28	12.96	12.95	-0.07	-0.54%	12.77	13.14	122930	15954	3.36%
2026-04-27	12.70	13.02	0.33	2.60%	12.70	13.16	146303	18993	4.00%
2026-04-24	12.62	12.69	0.11	0.87%	12.57	12.92	135025	17165	3.69%
2026-04-23	12.77	12.58	-0.15	-1.18%	12.50	13.18	179752	23006	4.91%
2026-04-22	11.85	12.73	0.82	6.88%	11.83	12.78	254553	31596	6.96%
2026-04-21	12.34	11.91	-0.51	-4.11%	11.88	12.34	194844	23380	5.33%
2026-04-20	12.40	12.42	-0.71	-5.41%	12.09	12.56	267183	32939	7.30%
2026-04-17	12.91	13.13	0.21	1.63%	12.82	13.20	112815	14738	3.08%
2026-04-16	12.76	12.92	0.14	1.10%	12.71	12.96	75837	9729	2.07%
2026-04-15	13.05	12.78	-0.13	-1.01%	12.74	13.08	77155	9963	2.11%
2026-04-14	12.82	12.91	0.24	1.89%	12.80	13.06	106048	13717	2.90%
2026-04-13	12.73	12.67	-0.07	-0.55%	12.60	12.90	81623	10421	2.23%
2026-04-10	12.78	12.74	0.07	0.55%	12.74	13.08	93621	12070	2.56%
2026-04-09	12.51	12.67	0.01	0.08%	12.47	12.89	104277	13249	2.85%
2026-04-08	12.45	12.66	0.58	4.80%	12.37	12.67	114508	14336	3.13%
2026-04-07	11.91	12.08	0.21	1.77%	11.91	12.18	63200	7642	1.73%
2026-04-03	11.99	11.87	-0.09	-0.75%	11.86	12.07	66148	7909	1.81%
2026-04-02	12.22	11.96	-0.27	-2.21%	11.86	12.23	92635	11148	2.53%
2026-04-01	12.24	12.23	0.27	2.26%	12.08	12.28	87046	10611	2.38%
2026-03-31	12.12	11.96	-0.20	-1.64%	11.92	12.33	79052	9558	2.16%
2026-03-30	12.10	12.16	-0.10	-0.82%	11.94	12.21	71477	8633	1.95%
2026-03-27	12.01	12.26	0.11	0.91%	11.96	12.34	71043	8662	1.94%
2026-03-26	12.33	12.15	-0.19	-1.54%	12.08	12.37	82259	10050	2.25%
2026-03-25	12.26	12.34	0.16	1.31%	12.21	12.48	97398	12028	2.66%
2026-03-24	12.15	12.18	0.27	2.27%	11.87	12.23	90431	10903	2.47%
2026-03-23	12.60	11.91	-0.86	-6.73%	11.82	12.70	149752	18313	4.09%
2026-03-20	13.15	12.77	-0.31	-2.37%	12.77	13.21	101222	13151	2.77%
2026-03-19	13.41	13.08	-0.51	-3.75%	13.03	13.41	140313	18466	3.83%
2026-03-18	13.51	13.59	0.19	1.42%	13.30	13.61	92587	12490	2.53%
2026-03-17	13.78	13.40	-0.41	-2.97%	13.40	13.80	103439	14060	2.83%
2026-03-16	13.53	13.81	0.26	1.92%	13.38	13.87	110419	15050	3.02%
2026-03-13	13.61	13.55	-0.25	-1.81%	13.50	13.93	99548	13610	2.72%
2026-03-12	13.95	13.80	-0.19	-1.36%	13.69	14.02	85692	11855	2.34%
2026-03-11	14.12	13.99	-0.13	-0.92%	13.97	14.26	90957	12809	2.49%
2026-03-10	13.92	14.12	0.39	2.84%	13.91	14.22	118571	16688	3.24%
2026-03-09	13.62	13.73	-0.17	-1.22%	13.26	13.77	123733	16664	3.38%
2026-03-06	13.91	13.90	-0.10	-0.71%	13.86	14.09	101659	14188	2.78%
2026-03-05	13.97	14.00	0.35	2.56%	13.91	14.28	145198	20467	3.97%
2026-03-04	13.56	13.65	-0.01	-0.07%	13.55	14.03	117957	16232	3.22%
2026-03-03	14.45	13.66	-0.72	-5.01%	13.64	14.58	188145	26335	5.14%
2026-03-02	14.61	14.38	-0.64	-4.26%	14.36	14.81	188190	27321	5.14%
2026-02-27	15.11	15.02	-0.31	-2.02%	14.85	15.12	165050	24675	4.51%
2026-02-26	14.90	15.33	0.47	3.16%	14.78	15.35	242282	36645	6.62%
2026-02-25	14.53	14.86	0.33	2.27%	14.42	15.03	202051	29896	5.52%
2026-02-24	14.48	14.53	0.21	1.47%	14.20	14.63	140820	20381	3.85%
2026-02-13	14.39	14.32	-0.09	-0.62%	14.31	14.60	151317	21893	4.14%
2026-02-12	14.35	14.41	0.04	0.28%	14.32	14.50	96270	13878	2.63%
2026-02-11	14.28	14.37	0.09	0.63%	14.23	14.52	99595	14353	2.72%
2026-02-10	14.42	14.28	-0.17	-1.18%	14.27	14.44	87068	12477	2.38%
2026-02-09	14.10	14.45	0.57	4.11%	14.06	14.45	141110	20128	3.86%
2026-02-06	13.92	13.88	-0.15	-1.07%	13.84	14.12	107877	15092	2.95%
2026-02-05	14.16	14.03	-0.23	-1.61%	13.91	14.17	124140	17423	3.39%
2026-02-04	14.44	14.26	-0.33	-2.26%	14.09	14.44	150460	21443	4.11%
2026-02-03	14.30	14.59	0.56	3.99%	14.21	14.59	159932	23092	4.37%
2026-02-02	14.82	14.03	-0.93	-6.22%	14.03	14.86	227803	32661	6.23%
2026-01-30	14.52	14.96	0.32	2.19%	14.47	15.12	232175	34393	6.35%
2026-01-29	15.25	14.64	-0.49	-3.24%	14.62	15.42	264396	39613	7.23%
2026-01-28	14.96	15.13	0.05	0.33%	14.96	15.50	312866	47682	8.55%