中科美菱 (835892) - 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
2025-04-03	17.500	17.810	0.330	1.89%	17.230	18.050	22279	3952	7.99%
2025-04-02	17.550	17.480	-0.010	-0.06%	17.200	17.800	21067	3692	7.55%
2025-04-01	17.020	17.490	0.470	2.76%	17.020	18.180	27915	4925	10.01%
2025-03-31	17.670	17.020	-0.980	-5.44%	16.810	17.700	27109	4655	9.72%
2025-03-28	19.300	18.000	-1.320	-6.83%	17.860	19.430	33903	6336	12.15%
2025-03-27	18.760	19.320	0.290	1.52%	18.530	19.550	37226	7116	13.34%
2025-03-26	19.500	19.030	-0.960	-4.80%	19.030	19.910	40764	7914	14.61%
2025-03-25	18.640	19.990	1.120	5.94%	18.520	20.490	68898	13396	24.70%
2025-03-24	18.460	18.870	0.190	1.02%	17.740	18.870	40506	7454	14.52%
2025-03-21	19.000	18.680	-0.200	-1.06%	17.670	19.100	42349	7695	15.18%
2025-03-20	19.100	18.880	-0.130	-0.68%	18.780	19.490	40928	7808	14.67%
2025-03-19	20.100	19.010	-1.500	-7.31%	18.810	20.150	55843	10873	20.02%
2025-03-18	21.080	20.510	-1.590	-7.19%	20.330	21.370	93727	19460	33.60%
2025-03-17	25.000	22.100	-1.240	-5.31%	21.380	26.330	145325	35079	52.09%
2025-03-14	17.910	23.340	5.380	29.96%	17.790	23.340	139980	29489	50.18%
2025-03-13	17.820	17.960	0.310	1.76%	17.150	18.080	30076	5314	10.78%
2025-03-12	18.370	17.650	-0.300	-1.67%	17.500	18.370	34353	6098	12.31%
2025-03-11	16.600	17.950	0.770	4.48%	16.520	18.500	48814	8614	17.50%
2025-03-10	17.900	17.180	0.400	2.38%	17.010	18.690	39970	7035	14.33%
2025-03-07	16.500	16.780	0.240	1.45%	16.360	17.170	28252	4748	10.13%
2025-03-06	16.900	16.540	-0.310	-1.84%	16.050	17.170	32718	5399	11.73%
2025-03-05	16.920	16.850	0.060	0.36%	16.340	17.190	42347	7125	15.18%
2025-03-04	16.000	16.790	0.590	3.64%	15.880	16.800	35309	5828	12.66%
2025-03-03	15.680	16.200	0.880	5.74%	15.450	16.200	31561	5014	11.31%
2025-02-28	15.350	15.320	-0.030	-0.20%	15.050	15.990	33161	5147	11.89%
2025-02-27	15.650	15.350	-0.170	-1.10%	14.940	15.770	18969	2901	6.80%
2025-02-26	15.600	15.520	0.190	1.24%	15.300	15.610	18574	2864	6.66%
2025-02-25	15.890	15.330	-0.750	-4.66%	15.180	16.070	28315	4433	10.15%
2025-02-24	15.940	16.080	0.330	2.10%	15.610	16.220	33389	5332	11.97%
2025-02-21	15.340	15.750	0.200	1.29%	15.160	15.850	24752	3842	8.87%
2025-02-20	15.500	15.550	0.220	1.44%	15.200	16.160	28222	4425	10.12%
2025-02-19	14.960	15.330	0.380	2.54%	14.830	15.360	23947	3605	8.58%
2025-02-18	16.000	14.950	-1.210	-7.49%	14.950	16.000	34110	5277	12.23%
2025-02-17	15.620	16.160	0.280	1.76%	15.560	17.080	52482	8534	18.81%
2025-02-14	14.550	15.880	1.370	9.44%	14.500	17.080	62339	9751	22.35%
2025-02-13	15.100	14.510	-0.590	-3.91%	14.500	15.250	20552	3061	7.37%
2025-02-12	14.800	15.100	0.230	1.55%	14.620	15.250	25015	3751	8.97%
2025-02-11	14.600	14.870	0.090	0.61%	14.510	15.300	35560	5296	12.75%
2025-02-10	14.310	14.780	0.660	4.67%	14.170	14.990	34581	5054	12.40%
2025-02-07	13.630	14.120	0.510	3.75%	13.520	14.350	29362	4100	10.52%
2025-02-06	13.100	13.610	0.660	5.10%	12.830	13.650	22114	2950	7.93%
2025-02-05	13.050	12.950	0.070	0.54%	12.730	13.050	6363	820	2.28%
2025-01-27	13.580	12.880	-0.400	-3.01%	12.820	13.580	7220	955	2.59%
2025-01-24	13.580	13.280	-0.190	-1.41%	13.200	13.580	12224	1630	4.38%
2025-01-23	13.850	13.470	0.080	0.60%	13.380	13.890	12578	1716	4.51%
2025-01-22	13.580	13.390	-0.260	-1.90%	13.210	13.600	9466	1267	3.39%
2025-01-21	13.700	13.650	0.050	0.37%	13.440	13.760	7851	1064	2.81%
2025-01-20	13.900	13.600	-0.030	-0.22%	13.510	13.990	9625	1322	3.45%
2025-01-17	13.690	13.630	-0.060	-0.44%	13.460	13.980	14689	2005	5.27%
2025-01-16	13.800	13.690	0.020	0.15%	13.450	14.140	19251	2660	6.90%
2025-01-15	13.560	13.670	-0.130	-0.94%	13.530	14.050	25301	3489	9.07%
2025-01-14	12.750	13.800	1.190	9.44%	12.510	13.800	23799	3167	8.53%
2025-01-13	12.800	12.610	-0.270	-2.10%	12.510	12.930	9878	1246	3.54%
2025-01-10	13.560	12.880	-0.830	-6.05%	12.880	13.890	15169	2029	5.44%
2025-01-09	13.440	13.710	0.140	1.03%	13.360	13.960	20323	2787	7.28%
2025-01-08	13.260	13.570	0.300	2.26%	13.000	13.580	20470	2732	7.34%
2025-01-07	13.270	13.270	0.120	0.91%	12.750	13.270	22844	2971	8.19%
2025-01-06	12.980	13.150	0.200	1.54%	12.820	13.300	18851	2468	6.76%
2025-01-03	13.370	12.950	-0.340	-2.56%	12.910	13.660	24787	3272	8.88%
2025-01-02	13.700	13.290	-0.400	-2.92%	13.000	13.900	16545	2214	5.93%
2024-12-31	13.990	13.690	-0.130	-0.94%	13.500	14.270	14446	2001	5.18%
2024-12-30	14.610	13.820	-0.790	-5.41%	13.820	14.780	23514	3331	8.43%
2024-12-27	14.910	14.610	-0.410	-2.73%	14.510	15.250	30092	4435	10.79%
2024-12-26	14.700	15.020	-0.500	-3.22%	14.700	15.570	40665	6160	14.58%
2024-12-25	16.490	15.520	-0.480	-3.00%	15.500	16.970	48425	7862	17.36%