中裕科技 (920694) - 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
2026-04-10	17.480	17.440	0.180	1.04%	17.330	17.730	4917	862	0.79%
2026-04-09	17.680	17.260	-0.600	-3.36%	17.230	17.710	7435	1295	1.19%
2026-04-08	17.500	17.860	0.840	4.94%	17.290	17.860	7397	1299	1.18%
2026-04-07	17.170	17.020	-0.080	-0.47%	16.900	17.310	5363	918	0.86%
2026-04-03	18.150	17.100	-0.810	-4.52%	17.100	18.150	11202	1958	1.79%
2026-04-02	17.200	17.910	0.690	4.01%	17.190	18.300	15572	2780	2.49%
2026-04-01	17.180	17.220	0.380	2.26%	17.060	17.360	5382	925	0.86%
2026-03-31	16.930	16.840	0.060	0.36%	16.610	17.140	4947	835	0.79%
2026-03-30	17.150	16.780	-0.410	-2.39%	16.610	17.150	6555	1100	1.05%
2026-03-27	17.080	17.190	-0.020	-0.12%	16.900	17.310	6912	1181	1.11%
2026-03-26	17.610	17.210	-0.380	-2.16%	17.180	17.810	5396	945	0.86%
2026-03-25	17.280	17.590	0.310	1.79%	17.280	17.720	5350	937	0.86%
2026-03-24	17.070	17.280	0.400	2.37%	17.050	17.540	6389	1101	1.02%
2026-03-23	18.000	16.880	-1.330	-7.30%	16.820	18.000	13798	2383	2.21%
2026-03-20	18.580	18.210	-0.310	-1.67%	18.090	18.660	7787	1431	1.25%
2026-03-19	19.240	18.520	-0.570	-2.99%	18.390	19.330	11760	2213	1.88%
2026-03-18	19.560	19.090	-0.340	-1.75%	18.950	19.560	11698	2231	1.87%
2026-03-17	20.120	19.430	-0.500	-2.51%	19.400	20.130	11396	2246	1.82%
2026-03-16	19.980	19.930	0.090	0.45%	19.810	20.290	8676	1736	1.39%
2026-03-13	19.980	19.840	0.020	0.10%	19.770	20.500	15251	3063	2.44%
2026-03-12	19.990	19.820	-0.130	-0.65%	19.660	20.100	12953	2571	2.07%
2026-03-11	19.950	19.950	-0.040	-0.20%	19.730	20.180	13841	2754	2.21%
2026-03-10	19.660	19.990	-0.190	-0.94%	19.390	19.990	23377	4614	3.74%
2026-03-09	21.240	20.180	0.050	0.25%	20.020	21.360	30812	6362	4.93%
2026-03-06	20.500	20.130	-0.870	-4.14%	20.030	20.630	32942	6685	5.27%
2026-03-05	20.680	21.000	0.040	0.19%	20.200	21.500	40069	8307	6.41%
2026-03-04	23.000	20.960	-3.110	-12.92%	20.150	23.000	61391	12959	9.82%
2026-03-03	21.110	24.070	3.230	15.50%	20.920	24.070	104696	23585	16.75%
2026-03-02	20.500	20.840	0.830	4.15%	20.290	21.000	33044	6853	5.29%
2026-02-27	19.870	20.010	0.030	0.15%	19.610	20.390	10750	2138	1.72%
2026-02-26	20.190	19.980	-0.210	-1.04%	19.880	20.190	5745	1147	0.92%
2026-02-25	20.040	20.190	0.130	0.65%	19.800	20.330	6950	1396	1.11%
2026-02-24	19.660	20.060	0.570	2.92%	19.650	20.180	10482	2091	1.68%
2026-02-13	19.460	19.490	0.030	0.15%	19.300	19.590	4386	854	0.70%
2026-02-12	19.450	19.460	0.150	0.78%	19.360	19.570	4773	928	0.76%
2026-02-11	19.560	19.310	-0.150	-0.77%	19.310	19.680	5239	1019	0.84%
2026-02-10	19.690	19.460	-0.240	-1.22%	19.430	19.750	4950	968	0.79%
2026-02-09	19.740	19.700	0.020	0.10%	19.580	19.820	6564	1292	1.05%
2026-02-06	19.550	19.680	0.080	0.41%	19.520	19.850	5819	1145	0.93%
2026-02-05	19.780	19.600	-0.350	-1.75%	19.550	19.920	5626	1107	0.90%
2026-02-04	20.000	19.950	0.100	0.50%	19.770	20.180	6480	1294	1.04%
2026-02-03	19.650	19.850	0.360	1.85%	19.500	19.890	8177	1609	1.31%
2026-02-02	20.260	19.490	-0.610	-3.03%	19.380	20.260	8757	1720	1.40%
2026-01-30	20.460	20.100	-0.570	-2.76%	20.040	20.570	12170	2464	1.95%
2026-01-29	21.160	20.670	-0.340	-1.62%	20.490	21.160	13966	2894	2.23%
2026-01-28	20.950	21.010	0.210	1.01%	20.720	21.330	12472	2628	2.00%
2026-01-27	21.370	20.800	-0.460	-2.16%	20.500	21.370	10890	2254	1.74%
2026-01-26	21.480	21.260	-0.250	-1.16%	21.070	21.580	9098	1935	1.46%
2026-01-23	21.750	21.510	-0.170	-0.78%	21.390	21.850	17706	3827	2.83%
2026-01-22	21.050	21.680	0.830	3.98%	20.930	21.840	18901	4063	3.02%
2026-01-21	20.800	20.850	-0.040	-0.19%	20.620	21.080	9483	1978	1.52%
2026-01-20	21.420	20.890	-0.360	-1.69%	20.580	21.440	13001	2717	2.08%
2026-01-19	21.010	21.250	0.250	1.19%	20.650	21.260	10314	2166	1.65%
2026-01-16	21.590	21.000	-0.640	-2.96%	20.940	21.610	21606	4574	3.46%
2026-01-15	22.050	21.640	-0.340	-1.55%	21.420	22.220	24619	5368	3.94%
2026-01-14	21.100	21.980	0.630	2.95%	21.080	22.200	35079	7631	5.61%
2026-01-13	21.310	21.350	0.200	0.95%	21.030	21.990	34288	7402	5.49%
2026-01-12	20.310	21.150	0.800	3.93%	20.250	21.240	24178	5003	3.87%
2026-01-09	20.280	20.350	0.000	0.00%	20.240	20.500	9803	1995	1.57%
2026-01-08	20.770	20.350	-0.210	-1.02%	20.280	20.770	14000	2858	2.24%
2026-01-07	20.000	20.560	0.580	2.90%	19.910	20.590	24313	4940	3.89%
2026-01-06	19.880	19.980	0.190	0.96%	19.770	20.130	12561	2501	2.01%
2026-01-05	19.680	19.790	0.240	1.23%	19.560	19.850	9337	1843	1.49%