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
2026-04-30	31.82	32.12	0.24	0.75%	31.59	32.43	14085	4525	2.01%
2026-04-29	31.50	31.88	-0.51	-1.57%	31.01	32.34	24909	7890	3.56%
2026-04-28	32.89	32.39	-0.71	-2.15%	32.22	33.65	20565	6739	2.94%
2026-04-27	32.19	33.10	0.90	2.80%	31.51	33.17	16390	5343	2.34%
2026-04-24	31.99	32.20	0.00	0.00%	31.48	32.49	12117	3871	1.73%
2026-04-23	33.26	32.20	-1.21	-3.62%	32.11	33.44	21485	6992	3.07%
2026-04-22	33.38	33.41	0.03	0.09%	32.72	33.46	13713	4541	1.96%
2026-04-21	33.40	33.38	-0.30	-0.89%	33.02	33.70	13404	4463	1.92%
2026-04-20	33.31	33.68	0.37	1.11%	33.04	33.80	14959	5012	2.14%
2026-04-17	33.26	33.31	0.02	0.06%	32.76	33.58	18494	6122	2.64%
2026-04-16	33.05	33.29	0.23	0.70%	32.83	33.33	15145	5013	2.17%
2026-04-15	33.47	33.06	-0.37	-1.11%	32.91	33.80	15330	5113	2.19%
2026-04-14	33.52	33.43	0.19	0.57%	32.83	33.66	19012	6319	2.72%
2026-04-13	33.50	33.24	-0.31	-0.92%	32.90	33.50	11753	3898	1.68%
2026-04-10	33.22	33.55	0.82	2.51%	32.90	34.40	18404	6222	2.63%
2026-04-09	33.30	32.73	-0.94	-2.79%	32.73	33.40	14726	4863	2.11%
2026-04-08	32.58	33.67	2.06	6.52%	32.31	33.78	18971	6293	2.71%
2026-04-07	31.38	31.61	0.23	0.73%	31.38	32.25	10898	3471	1.56%
2026-04-03	31.93	31.38	-0.53	-1.66%	31.24	32.24	9156	2886	1.31%
2026-04-02	33.00	31.91	-1.09	-3.30%	31.64	33.07	12056	3880	1.72%
2026-04-01	33.10	33.00	0.58	1.79%	32.80	33.25	9550	3155	1.37%
2026-03-31	33.09	32.42	-0.67	-2.02%	32.41	33.58	10438	3445	1.49%
2026-03-30	32.88	33.09	-0.01	-0.03%	32.50	33.18	11286	3707	1.61%
2026-03-27	32.01	33.10	0.40	1.22%	32.00	33.55	13260	4379	1.90%
2026-03-26	33.61	32.70	-0.87	-2.59%	32.51	33.83	11709	3870	1.67%
2026-03-25	33.07	33.57	0.97	2.98%	32.62	33.75	12801	4282	1.83%
2026-03-24	32.10	32.60	1.30	4.15%	31.42	32.80	15929	5111	2.28%
2026-03-23	32.56	31.30	-2.12	-6.34%	31.24	33.49	23103	7453	3.30%
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%