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
2025-09-16	47.27	50.24	2.98	6.31%	47.15	50.50	118013	57773	17.21%
2025-09-15	47.00	47.26	0.19	0.40%	46.85	49.73	77332	37275	11.28%
2025-09-12	48.61	47.07	-1.56	-3.21%	47.07	48.80	68978	32899	10.06%
2025-09-11	46.84	48.63	0.83	1.74%	46.51	49.10	84925	40692	12.38%
2025-09-10	48.01	47.80	-1.26	-2.57%	47.20	49.57	75911	36414	11.07%
2025-09-09	49.60	49.06	-0.61	-1.23%	48.00	50.74	109092	54151	15.91%
2025-09-08	45.66	49.67	3.89	8.50%	45.37	51.50	159177	77994	23.21%
2025-09-05	43.28	45.78	2.38	5.48%	43.25	45.86	75072	33698	10.95%
2025-09-04	44.40	43.40	-1.30	-2.91%	42.49	45.41	57892	25597	8.44%
2025-09-03	46.83	44.70	-2.88	-6.05%	44.23	46.98	84146	38375	12.27%
2025-09-02	46.12	47.58	1.47	3.19%	43.20	48.98	157506	72258	22.97%
2025-09-01	46.10	46.11	-0.01	-0.02%	44.92	47.47	82015	37620	11.96%
2025-08-29	45.94	46.12	0.18	0.39%	44.90	47.43	105964	48804	15.45%
2025-08-28	45.13	45.94	-3.23	-6.57%	44.27	46.70	160041	72484	23.34%
2025-08-27	50.10	49.17	-0.78	-1.56%	49.17	51.32	87614	44163	12.79%
2025-08-26	53.00	49.95	-3.70	-6.90%	49.88	53.21	110937	56299	16.20%
2025-08-25	52.45	53.65	1.55	2.98%	51.39	54.88	103265	55146	15.08%
2025-08-22	51.01	52.10	0.44	0.85%	50.88	52.67	85431	44288	12.47%
2025-08-21	55.70	51.66	-4.63	-8.23%	51.01	55.73	123304	65139	18.00%
2025-08-20	53.53	56.29	2.47	4.59%	53.00	57.59	130164	72570	19.01%
2025-08-19	55.00	53.82	-2.98	-5.25%	53.78	56.68	149108	82211	21.77%
2025-08-18	50.55	56.80	6.74	13.46%	48.73	59.95	215641	115107	31.49%
2025-08-15	47.00	50.06	2.30	4.82%	46.80	52.16	183065	91411	26.73%
2025-08-14	46.00	47.76	1.33	2.86%	45.29	48.92	172186	81604	25.14%
2025-08-13	45.70	46.43	0.50	1.09%	45.11	47.90	165960	77520	24.23%
2025-08-12	47.00	45.93	-1.78	-3.73%	45.54	47.40	120590	55639	17.61%
2025-08-11	41.77	47.71	6.31	15.24%	41.70	49.38	233729	106228	34.13%
2025-08-08	43.58	41.40	-3.58	-7.96%	41.35	44.39	145530	61605	21.25%
2025-08-07	46.40	44.98	-1.42	-3.06%	44.26	46.40	148357	66825	21.66%
2025-08-06	42.00	46.40	3.86	9.07%	41.60	49.00	206413	93041	30.14%
2025-08-05	39.40	42.54	3.31	8.44%	39.40	43.12	148919	61949	21.74%
2025-08-04	37.65	39.23	1.27	3.35%	37.65	39.50	57652	22330	8.42%
2025-08-01	37.17	37.96	0.79	2.13%	37.17	38.88	50498	19238	7.37%
2025-07-31	37.36	37.17	-0.31	-0.83%	36.88	38.30	39167	14765	5.72%
2025-07-30	38.33	37.48	-1.22	-3.15%	37.20	38.45	44394	16788	6.48%
2025-07-29	39.34	38.70	-0.57	-1.45%	38.25	39.36	51228	19771	7.48%
2025-07-28	38.20	39.27	1.48	3.92%	38.18	40.50	81748	32212	11.94%
2025-07-25	37.92	37.79	-0.13	-0.34%	37.20	38.16	30674	11548	4.48%
2025-07-24	37.71	37.92	0.37	0.99%	37.43	38.39	32374	12211	4.73%
2025-07-23	37.29	37.55	-0.04	-0.11%	37.00	38.07	42247	15864	6.17%
2025-07-22	38.80	37.59	-1.29	-3.32%	37.50	38.80	56552	21459	8.26%
2025-07-21	38.03	38.88	0.97	2.56%	37.70	39.28	69144	26742	10.10%
2025-07-18	38.50	37.91	-0.19	-0.50%	37.59	38.55	58871	22336	8.60%
2025-07-17	37.70	38.10	0.57	1.52%	37.08	39.58	95837	36925	13.99%
2025-07-16	36.74	37.53	0.87	2.37%	36.03	38.30	79327	29667	11.58%
2025-07-15	37.40	36.66	-0.50	-1.35%	36.30	37.40	65105	23841	9.51%
2025-07-14	34.57	37.16	3.07	9.01%	34.57	37.28	103577	37739	15.12%
2025-07-11	33.50	34.09	0.72	2.16%	33.32	34.44	29808	10082	4.35%
2025-07-10	34.07	33.37	-0.69	-2.03%	33.15	34.26	27948	9375	4.08%
2025-07-09	34.90	34.06	-0.35	-1.02%	34.05	35.58	42049	14642	6.14%
2025-07-08	34.10	34.41	0.34	1.00%	33.84	35.12	34559	11963	5.05%
2025-07-07	34.39	34.07	-0.41	-1.19%	33.80	34.54	16567	5649	2.42%
2025-07-04	34.90	34.48	-0.30	-0.86%	33.84	34.90	25366	8701	3.70%
2025-07-03	34.63	34.78	0.00	0.00%	34.35	35.10	19712	6844	2.88%
2025-07-02	35.38	34.78	-0.60	-1.70%	34.59	35.38	26339	9194	3.85%
2025-07-01	35.60	35.38	-0.22	-0.62%	35.11	35.98	29671	10537	4.33%
2025-06-30	34.88	35.60	0.82	2.36%	34.60	35.65	29263	10339	4.27%
2025-06-27	35.00	34.78	-0.10	-0.29%	34.31	35.22	27510	9559	4.02%
2025-06-26	35.76	34.88	-0.72	-2.02%	34.80	35.83	37108	13113	5.42%
2025-06-25	34.88	35.60	0.95	2.74%	34.73	36.09	60226	21429	8.79%
2025-06-24	32.30	34.65	2.35	7.28%	32.27	34.96	63039	21538	9.20%
2025-06-23	31.80	32.30	0.44	1.38%	31.68	32.35	20385	6543	2.98%
2025-06-20	32.72	31.86	-0.96	-2.93%	31.78	33.26	34549	11137	5.04%
2025-06-19	32.90	32.82	-0.03	-0.09%	32.71	34.28	41008	13741	5.99%
2025-06-18	33.70	32.85	-0.67	-2.00%	32.82	33.70	30531	10088	4.46%
2025-06-17	34.12	33.52	-0.72	-2.10%	33.40	34.49	24426	8253	3.57%
2025-06-16	33.92	34.24	0.12	0.35%	33.91	34.55	14004	4801	2.04%
2025-06-13	34.63	34.12	-0.71	-2.04%	34.08	35.09	22029	7580	3.22%
2025-06-12	35.19	34.83	-0.19	-0.54%	34.77	35.35	17774	6217	2.60%
2025-06-11	35.00	35.22	0.13	0.37%	34.88	35.62	19484	6864	2.84%
2025-06-10	36.27	35.09	-0.89	-2.47%	34.34	36.27	44166	15540	6.45%
2025-06-09	35.55	35.98	0.45	1.27%	35.55	36.30	24802	8922	3.62%