中裕科技 (871694) - 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
2025-08-01	20.450	20.520	-0.010	-0.05%	20.380	20.900	9710	2001	1.55%
2025-07-31	21.010	20.530	-0.650	-3.07%	20.310	21.270	19963	4140	3.19%
2025-07-30	21.600	21.180	-0.530	-2.44%	20.830	21.890	19476	4143	3.12%
2025-07-29	20.810	21.710	0.800	3.83%	20.350	21.730	30467	6454	4.88%
2025-07-28	21.700	20.910	-0.860	-3.95%	20.710	21.700	31532	6654	5.05%
2025-07-25	22.100	21.770	-0.050	-0.23%	20.810	22.340	40777	8672	6.53%
2025-07-24	20.120	21.820	1.800	8.99%	19.970	22.990	64368	13868	10.30%
2025-07-23	21.620	20.020	-1.660	-7.66%	19.980	21.620	40742	8365	6.52%
2025-07-22	19.310	21.680	2.400	12.45%	19.200	23.110	64675	13529	10.35%
2025-07-21	18.700	19.280	0.640	3.43%	18.700	19.300	20736	3970	3.32%
2025-07-18	18.860	18.640	-0.110	-0.59%	18.610	18.860	6703	1254	1.07%
2025-07-17	18.880	18.750	-0.060	-0.32%	18.710	18.950	8386	1577	1.34%
2025-07-16	18.630	18.810	0.260	1.40%	18.580	18.950	12032	2262	1.93%
2025-07-15	18.900	18.550	-0.230	-1.22%	18.240	18.900	7467	1379	1.19%
2025-07-14	18.730	18.780	0.180	0.97%	18.620	18.920	7528	1409	1.20%
2025-07-11	18.490	18.600	0.130	0.70%	18.410	18.770	8607	1600	1.38%
2025-07-10	18.360	18.470	0.210	1.15%	18.140	18.560	6561	1202	1.05%
2025-07-09	18.600	18.260	-0.320	-1.72%	18.240	18.700	8314	1536	1.33%
2025-07-08	18.570	18.580	0.170	0.92%	18.380	18.630	8123	1504	1.30%
2025-07-07	18.700	18.410	-0.300	-1.60%	18.330	18.800	9278	1715	1.48%
2025-07-04	19.470	18.710	-0.810	-4.15%	18.650	19.500	21493	4081	3.44%
2025-07-03	19.720	19.520	-0.220	-1.11%	19.110	19.850	29635	5758	4.74%
2025-07-02	19.080	19.740	0.740	3.89%	18.930	19.990	37706	7393	6.03%
2025-07-01	19.150	19.000	-0.100	-0.52%	18.810	19.150	9090	1726	1.45%
2025-06-30	19.290	19.100	-0.030	-0.16%	18.950	19.480	16406	3142	2.63%
2025-06-27	18.850	19.130	0.310	1.65%	18.670	19.360	19544	3727	3.13%
2025-06-26	18.810	18.820	0.020	0.11%	18.710	19.150	18074	3427	2.89%
2025-06-25	18.810	18.800	-0.060	-0.32%	18.450	18.940	15236	2841	2.44%
2025-06-24	18.660	18.860	0.020	0.11%	18.260	18.980	23466	4376	3.76%
2025-06-23	17.710	18.840	1.240	7.05%	17.500	18.850	28860	5308	4.62%
2025-06-20	18.140	17.600	-0.630	-3.46%	17.500	18.360	14343	2570	2.30%
2025-06-19	18.740	18.230	-0.580	-3.08%	18.180	18.780	14747	2720	2.36%
2025-06-18	18.990	18.810	-0.100	-0.53%	18.650	19.380	15677	2971	2.51%
2025-06-17	18.950	18.910	-0.120	-0.63%	18.610	19.180	17170	3243	2.75%
2025-06-16	18.700	19.030	0.430	2.31%	18.700	19.490	20365	3884	3.26%
2025-06-13	19.110	18.600	-0.090	-0.48%	18.380	19.350	25111	4758	4.02%
2025-06-12	18.830	18.690	-0.130	-0.69%	18.470	18.970	15633	2915	2.50%
2025-06-11	18.640	18.820	0.000	0.00%	18.640	19.050	14738	2781	2.36%
2025-06-10	19.480	18.820	-0.570	-2.94%	18.750	19.480	19140	3640	3.06%
2025-06-09	19.600	19.390	-0.110	-0.56%	19.200	19.600	17281	3341	2.77%
2025-06-06	19.490	19.500	-0.050	-0.26%	19.320	19.650	12166	2366	1.95%
2025-06-05	20.100	19.550	-0.640	-3.17%	19.530	20.200	20992	4143	3.36%
2025-06-04	19.630	20.190	0.510	2.59%	19.570	20.190	20056	4003	3.21%
2025-06-03	19.860	19.680	-0.020	-0.10%	19.290	19.860	13499	2639	2.16%
2025-05-30	19.510	19.700	-0.010	-0.05%	19.260	20.020	20803	4088	3.33%
2025-05-29	19.450	19.710	0.450	2.34%	19.220	19.730	23426	4588	3.75%
2025-05-28	19.260	19.260	0.040	0.21%	19.010	19.850	18038	3503	2.89%
2025-05-27	20.000	19.220	-0.380	-1.94%	19.000	20.040	20379	3986	3.26%
2025-05-26	18.800	19.600	0.780	4.14%	18.510	19.600	21530	4129	3.45%
2025-05-23	18.800	18.820	0.080	0.43%	18.400	19.120	20201	3787	3.23%
2025-05-22	19.540	18.740	-0.890	-4.53%	18.430	19.650	25678	4849	4.11%
2025-05-21	20.070	19.630	-0.720	-3.54%	19.590	20.710	30422	6054	4.87%
2025-05-20	18.990	20.350	1.430	7.56%	18.800	20.500	49826	9842	7.97%
2025-05-19	18.450	18.920	0.150	0.80%	18.300	18.990	17968	3358	2.88%
2025-05-16	18.830	18.770	0.100	0.54%	18.400	19.190	21299	4022	3.41%
2025-05-15	18.500	18.670	0.080	0.43%	18.270	18.990	27533	5170	4.41%
2025-05-14	18.660	18.590	-0.190	-1.01%	18.150	18.890	26257	4848	4.20%
2025-05-13	19.080	18.780	-0.190	-1.00%	18.780	19.660	31703	6079	5.07%
2025-05-12	18.850	18.970	0.100	0.53%	18.680	19.150	24130	4563	3.86%
2025-05-09	19.310	18.870	-0.530	-2.73%	18.870	19.390	18117	3465	2.90%
2025-05-08	19.410	19.400	-0.060	-0.31%	19.150	19.590	23598	4573	3.78%
2025-05-07	19.500	19.460	0.110	0.57%	18.680	19.760	43612	8382	6.98%
2025-05-06	18.840	19.350	0.750	4.03%	18.500	19.570	44016	8328	7.04%
2025-04-30	17.900	18.600	0.420	2.31%	17.870	18.890	39404	7274	6.31%
2025-04-29	17.840	18.180	0.220	1.22%	17.360	18.860	49175	8827	7.87%
2025-04-28	19.080	17.960	-0.820	-4.37%	17.510	19.780	53568	9877	8.57%
2025-04-25	20.000	18.780	0.150	0.81%	18.500	20.200	69360	13287	11.10%
2025-04-24	19.030	18.630	1.630	9.59%	18.010	21.000	100396	19540	16.07%