中自科技 (688737) - 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	28.90	30.23	1.23	4.24%	28.81	30.48	31655	9407	2.65%
2026-05-06	29.49	29.00	-0.25	-0.85%	28.60	29.95	28306	8260	2.37%
2026-04-30	29.49	29.25	-0.54	-1.81%	28.51	30.68	32939	9574	2.75%
2026-04-29	29.95	29.79	-0.46	-1.52%	29.72	30.22	17919	5359	1.50%
2026-04-28	30.20	30.25	-0.21	-0.69%	29.74	30.77	24776	7494	2.07%
2026-04-27	29.60	30.46	0.99	3.36%	29.15	30.86	24576	7418	2.06%
2026-04-24	29.61	29.47	-0.58	-1.93%	29.10	29.90	18132	5340	1.52%
2026-04-23	30.39	30.05	-0.12	-0.40%	29.35	30.50	21459	6390	1.79%
2026-04-22	29.68	30.17	0.43	1.45%	29.45	30.33	24364	7315	2.04%
2026-04-21	29.06	29.74	0.76	2.62%	27.80	30.16	52460	15201	4.39%
2026-04-20	26.50	28.98	2.39	8.99%	26.47	29.47	60383	17206	5.05%
2026-04-17	26.20	26.59	0.35	1.33%	26.14	26.88	17950	4761	1.50%
2026-04-16	25.99	26.24	0.40	1.55%	25.63	26.57	13206	3468	1.10%
2026-04-15	25.77	25.84	0.00	0.00%	25.56	25.93	11215	2890	0.94%
2026-04-14	24.99	25.84	1.08	4.36%	24.98	25.92	20767	5302	1.74%
2026-04-13	24.58	24.76	0.24	0.98%	24.20	24.84	15117	3703	1.26%
2026-04-10	24.43	24.52	0.20	0.82%	24.33	24.89	10777	2655	0.90%
2026-04-09	24.72	24.32	-0.59	-2.37%	24.23	24.97	10534	2589	0.88%
2026-04-08	24.50	24.91	0.93	3.88%	24.36	25.04	12798	3175	1.07%
2026-04-07	23.33	23.98	0.65	2.79%	23.23	24.05	14593	3481	1.22%
2026-04-03	24.02	23.33	-0.58	-2.43%	23.11	24.10	15310	3587	1.28%
2026-04-02	24.95	23.91	-0.80	-3.24%	23.69	24.95	16362	3934	1.37%
2026-04-01	24.71	24.71	0.59	2.45%	24.28	25.09	18583	4594	1.55%
2026-03-31	25.14	24.12	-0.98	-3.90%	24.04	25.69	19905	4901	1.66%
2026-03-30	25.95	25.10	-1.14	-4.34%	24.99	26.48	20208	5108	1.69%
2026-03-27	26.14	26.24	-0.29	-1.09%	25.85	26.84	17582	4622	1.47%
2026-03-26	25.20	26.53	1.72	6.93%	24.87	27.16	42553	11180	3.56%
2026-03-25	24.91	24.81	0.33	1.35%	24.51	25.43	21944	5471	1.84%
2026-03-24	23.95	24.48	1.09	4.66%	23.25	24.50	16672	3985	1.39%
2026-03-23	24.61	23.39	-1.58	-6.33%	23.18	24.79	27625	6630	2.31%
2026-03-20	27.00	24.97	-1.38	-5.24%	24.88	27.00	27354	7007	2.29%
2026-03-19	28.32	26.35	-2.34	-8.16%	26.20	28.34	29075	7863	2.43%
2026-03-18	28.35	28.69	0.29	1.02%	27.91	28.98	25692	7298	2.15%
2026-03-17	29.26	28.40	-0.83	-2.84%	28.31	30.38	17983	5194	1.50%
2026-03-16	28.66	29.23	0.57	1.99%	28.12	29.50	24382	6996	2.04%
2026-03-13	29.41	28.66	-0.88	-2.98%	28.64	29.59	23887	6936	2.00%
2026-03-12	28.50	29.54	1.03	3.61%	28.16	29.69	37540	10934	3.14%
2026-03-11	29.00	28.51	-0.37	-1.28%	28.32	29.45	22517	6462	1.88%
2026-03-10	27.29	28.88	1.66	6.10%	27.04	28.96	26390	7533	2.21%
2026-03-09	27.30	27.22	-0.46	-1.66%	26.37	27.55	26926	7234	2.25%
2026-03-06	27.00	27.68	0.68	2.52%	26.99	27.89	21457	5910	1.79%
2026-03-05	27.08	27.00	0.27	1.01%	26.88	27.58	15938	4335	1.33%
2026-03-04	26.50	26.73	-0.07	-0.26%	26.15	26.98	24639	6549	2.06%
2026-03-03	28.35	26.80	-1.80	-6.29%	26.70	28.77	38382	10617	3.21%
2026-03-02	29.05	28.60	-0.70	-2.39%	28.21	29.35	37212	10665	3.11%
2026-02-27	28.59	29.30	0.58	2.02%	27.80	29.60	36480	10481	3.05%
2026-02-26	28.23	28.72	0.41	1.45%	27.77	29.02	37712	10710	3.15%
2026-02-25	27.67	28.31	0.64	2.31%	27.41	28.94	28514	8069	2.38%
2026-02-24	27.98	27.67	-0.16	-0.57%	27.61	28.28	18628	5211	1.56%
2026-02-13	28.33	27.83	-0.36	-1.28%	27.54	28.33	18076	5044	1.51%
2026-02-12	28.45	28.19	-0.07	-0.25%	27.90	28.55	29324	8280	2.45%
2026-02-11	27.00	28.26	1.25	4.63%	26.80	29.64	50953	14516	4.26%
2026-02-10	28.42	27.01	-1.10	-3.91%	26.92	28.42	26894	7327	2.25%
2026-02-09	27.37	28.11	0.84	3.08%	26.88	28.40	38413	10670	3.21%
2026-02-06	27.65	27.27	-0.26	-0.94%	27.22	29.80	47645	13661	3.98%
2026-02-05	27.85	27.53	-0.56	-1.99%	27.36	28.45	18102	5009	1.51%
2026-02-04	27.62	28.09	0.37	1.33%	27.32	29.09	42958	12126	3.59%
2026-02-03	27.85	27.72	-0.13	-0.47%	27.33	28.34	33306	9244	2.79%
2026-02-02	28.29	27.85	0.04	0.14%	27.38	29.20	58436	16645	4.89%
2026-01-30	25.30	27.81	2.51	9.92%	25.19	28.83	72559	19570	6.07%
2026-01-29	25.87	25.30	-1.39	-5.21%	25.28	26.41	32478	8374	2.72%
2026-01-28	27.29	26.69	-0.41	-1.51%	26.30	27.29	25329	6748	2.12%