中研股份 (688716) - 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
2026-03-20	34.45	33.42	-1.01	-2.93%	33.42	34.99	13247	4510	1.89%
2026-03-19	35.78	34.43	-1.39	-3.88%	34.36	35.78	15854	5515	2.27%
2026-03-18	35.86	35.82	0.13	0.36%	35.28	36.30	10084	3591	1.44%
2026-03-17	36.90	35.69	-1.21	-3.28%	35.62	37.22	16730	6081	2.39%
2026-03-16	36.16	36.90	0.90	2.50%	36.12	37.10	16221	5945	2.32%
2026-03-13	36.89	36.00	-1.27	-3.41%	36.00	37.18	20874	7623	2.99%
2026-03-12	37.55	37.27	-0.16	-0.43%	37.11	38.80	17655	6662	2.52%
2026-03-11	37.78	37.43	-0.46	-1.21%	37.38	38.71	16015	6069	2.29%
2026-03-10	36.78	37.89	1.46	4.01%	36.78	37.98	17911	6729	2.56%
2026-03-09	36.84	36.43	-0.80	-2.15%	35.41	36.84	19131	6890	2.74%
2026-03-06	35.80	37.23	0.70	1.92%	35.80	37.26	13286	4919	1.90%
2026-03-05	37.08	36.53	0.55	1.53%	36.26	37.30	15011	5533	2.15%
2026-03-04	35.89	35.98	-0.87	-2.36%	35.88	37.00	20998	7624	3.00%
2026-03-03	39.29	36.85	-2.11	-5.42%	36.65	39.37	27569	10421	3.94%
2026-03-02	39.00	38.96	-1.37	-3.40%	38.51	39.69	27352	10683	3.91%
2026-02-27	40.37	40.33	-0.32	-0.79%	40.08	40.58	15349	6192	2.19%
2026-02-26	40.43	40.65	0.10	0.25%	39.83	40.88	21516	8678	3.08%
2026-02-25	39.87	40.55	0.65	1.63%	39.00	40.79	28864	11590	4.13%
2026-02-24	40.45	39.90	0.10	0.25%	39.41	41.11	26937	10757	3.85%
2026-02-13	39.48	39.80	0.32	0.81%	39.20	40.38	26834	10746	3.84%
2026-02-12	39.01	39.48	0.38	0.97%	38.92	39.61	15671	6180	2.24%
2026-02-11	39.00	39.10	0.03	0.08%	38.75	39.60	17656	6938	2.52%
2026-02-10	38.90	39.07	0.15	0.39%	38.62	39.38	17786	6949	2.54%
2026-02-09	39.25	38.92	0.16	0.41%	38.65	39.40	17923	6968	2.56%
2026-02-06	37.55	38.76	0.88	2.32%	37.37	39.49	26191	10142	3.75%
2026-02-05	38.80	37.88	-1.01	-2.60%	37.75	39.12	26024	9940	3.72%
2026-02-04	39.43	38.89	-0.71	-1.79%	38.33	39.66	20187	7843	2.89%
2026-02-03	39.01	39.60	1.29	3.37%	38.49	39.71	28544	11228	4.08%
2026-02-02	41.00	38.31	-3.39	-8.13%	38.31	41.62	48928	19445	7.00%
2026-01-30	41.28	41.70	0.35	0.85%	40.03	42.42	32927	13583	4.71%
2026-01-29	42.06	41.35	-0.82	-1.94%	41.30	42.60	25375	10621	3.63%
2026-01-28	43.10	42.17	-0.82	-1.91%	41.61	43.10	30637	12887	4.38%
2026-01-27	43.14	42.99	-0.18	-0.42%	40.92	43.33	40540	17052	5.80%
2026-01-26	46.32	43.17	-2.14	-4.72%	42.73	46.32	60969	26781	8.72%
2026-01-23	44.99	45.31	0.66	1.48%	44.50	45.85	43336	19601	6.20%
2026-01-22	46.55	44.65	-1.35	-2.93%	44.61	46.78	44861	20296	6.42%
2026-01-21	45.20	46.00	0.50	1.10%	44.59	46.26	48337	22107	6.91%
2026-01-20	45.35	45.50	0.24	0.53%	44.41	47.25	64845	29638	9.27%
2026-01-19	45.20	45.26	0.94	2.12%	44.43	46.81	79915	36369	11.43%
2026-01-16	42.71	44.32	2.08	4.92%	42.52	44.75	71514	31307	10.23%
2026-01-15	41.26	42.24	0.70	1.69%	40.60	42.43	51559	21463	7.37%
2026-01-14	42.75	41.54	-1.45	-3.37%	40.94	43.43	69586	29401	9.95%
2026-01-13	44.33	42.99	-1.52	-3.41%	42.76	44.46	60140	26040	8.60%
2026-01-12	43.30	44.51	1.56	3.63%	42.80	44.99	66351	29220	9.49%
2026-01-09	42.01	42.95	0.55	1.30%	42.01	43.82	49305	21231	7.05%
2026-01-08	41.78	42.40	0.11	0.26%	41.67	43.06	35567	15013	5.09%
2026-01-07	42.00	42.29	-0.05	-0.12%	41.77	44.00	48532	20731	6.94%
2026-01-06	42.75	42.34	-0.18	-0.42%	42.20	43.39	41137	17543	5.88%
2026-01-05	42.60	42.52	0.17	0.40%	41.98	43.26	41697	17744	5.96%
2025-12-31	43.26	42.35	-1.09	-2.51%	42.30	43.42	44436	19016	6.35%
2025-12-30	41.42	43.44	1.67	4.00%	41.15	44.79	72773	31204	10.41%
2025-12-29	40.30	41.77	1.38	3.42%	39.77	41.99	48912	20188	6.99%
2025-12-26	40.41	40.39	-0.43	-1.05%	39.70	41.55	40094	16249	5.73%
2025-12-25	40.97	40.82	0.23	0.57%	40.13	42.06	58276	23909	8.33%
2025-12-24	39.25	40.59	1.08	2.73%	38.81	40.61	46909	18683	6.71%
2025-12-23	38.50	39.51	1.17	3.05%	37.81	39.90	54321	21174	7.77%
2025-12-22	38.20	38.34	0.33	0.87%	37.85	38.51	29565	11316	4.23%
2025-12-19	38.00	38.01	0.03	0.08%	37.80	38.83	24169	9229	3.46%
2025-12-18	37.62	37.98	-0.35	-0.91%	37.27	38.91	41831	15928	5.98%
2025-12-17	35.83	38.33	2.26	6.27%	34.76	38.99	65737	24405	9.40%
2025-12-16	35.61	36.07	0.47	1.32%	34.75	36.83	27912	9956	3.99%
2025-12-15	35.61	35.60	-0.57	-1.58%	35.51	36.58	13827	4986	1.98%
2025-12-12	35.81	36.17	0.36	1.01%	35.49	36.28	12836	4615	1.84%