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
2026-06-18	34.53	34.35	-0.37	-1.07%	34.11	35.32	25929	8983	3.71%
2026-06-17	34.96	34.72	-0.28	-0.80%	34.46	35.60	25202	8812	3.60%
2026-06-16	34.84	35.00	0.16	0.46%	34.35	35.74	29915	10460	4.28%
2026-06-15	33.26	34.84	2.39	7.37%	32.80	35.23	43525	15028	6.22%
2026-06-12	32.88	32.45	0.09	0.28%	31.97	33.63	24575	8075	3.51%
2026-06-11	32.01	32.36	-0.32	-0.98%	31.50	32.79	18347	5861	2.62%
2026-06-10	33.44	32.88	-1.00	-2.95%	32.36	33.80	23736	7841	3.39%
2026-06-09	33.48	33.88	0.85	2.57%	32.29	33.95	33951	11295	4.86%
2026-06-08	32.89	33.03	-0.49	-1.46%	32.21	34.69	41599	13896	5.95%
2026-06-05	31.60	33.52	1.92	6.08%	30.05	34.20	55131	18043	7.88%
2026-06-04	31.68	31.60	-0.09	-0.28%	31.16	32.03	20491	6458	2.93%
2026-06-03	31.96	31.69	-0.21	-0.66%	31.39	33.20	21354	6890	3.05%
2026-06-02	32.88	31.90	-0.95	-2.89%	31.68	33.63	24039	7711	3.44%
2026-06-01	32.50	32.85	0.15	0.46%	32.13	33.74	24406	8072	3.49%
2026-05-29	35.73	32.70	-2.97	-8.33%	32.50	36.02	38807	13014	5.55%
2026-05-28	36.38	35.67	-0.71	-1.95%	34.52	36.80	28965	10282	4.14%
2026-05-27	38.09	36.38	-1.87	-4.89%	36.12	38.29	33248	12290	4.75%
2026-05-26	37.97	38.25	0.19	0.50%	37.20	38.65	34797	13228	4.98%
2026-05-25	39.07	38.06	-0.29	-0.76%	37.50	39.10	30033	11396	4.29%
2026-05-22	37.31	38.35	1.06	2.84%	36.79	38.57	28958	10921	4.14%
2026-05-21	38.26	37.29	-0.86	-2.25%	37.19	39.22	40726	15682	5.82%
2026-05-20	38.23	38.15	-0.45	-1.17%	37.70	38.87	24396	9321	3.49%
2026-05-19	38.40	38.60	0.02	0.05%	38.02	39.60	30650	11833	4.38%
2026-05-18	37.77	38.58	0.22	0.57%	36.91	39.13	46823	17843	6.70%
2026-05-15	37.79	38.36	1.80	4.92%	37.50	39.92	70745	27280	10.12%
2026-05-14	37.03	36.56	-0.73	-1.96%	36.56	37.68	24779	9195	3.54%
2026-05-13	36.25	37.29	1.23	3.41%	35.63	37.60	29207	10822	4.18%
2026-05-12	37.20	36.06	-0.76	-2.06%	36.00	37.20	22206	8056	3.18%
2026-05-11	36.79	36.82	0.72	1.99%	36.01	37.30	29953	11009	4.28%
2026-05-08	36.05	36.10	0.38	1.06%	35.72	36.87	36496	13268	5.22%
2026-05-07	34.30	35.72	1.42	4.14%	34.07	36.54	41520	14839	5.94%
2026-05-06	32.12	34.30	2.18	6.79%	32.12	34.60	37161	12562	5.31%
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%