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
2026-06-30	13.440	13.320	-0.200	-1.48%	13.160	13.710	6654	887	1.06%
2026-06-29	13.620	13.520	-0.200	-1.46%	13.080	13.660	5582	746	0.89%
2026-06-26	14.200	13.720	-0.600	-4.19%	13.690	14.380	8281	1152	1.33%
2026-06-25	15.080	14.320	-0.630	-4.21%	14.320	15.100	9437	1372	1.51%
2026-06-24	15.420	14.950	-0.530	-3.42%	14.920	15.420	6207	939	0.99%
2026-06-23	15.410	15.480	0.200	1.31%	15.300	15.990	7261	1138	1.16%
2026-06-22	15.050	15.280	0.240	1.60%	14.410	15.450	10502	1564	1.68%
2026-06-18	15.360	15.040	-0.190	-1.25%	14.880	15.370	5593	841	0.90%
2026-06-17	15.580	15.230	-0.350	-2.25%	15.100	15.580	6621	1010	1.06%
2026-06-16	15.260	15.580	0.440	2.91%	15.210	15.970	7387	1150	1.18%
2026-06-15	15.400	15.140	-0.130	-0.85%	15.040	15.490	6151	935	0.98%
2026-06-12	15.160	15.270	0.270	1.80%	14.980	15.490	5062	775	0.81%
2026-06-11	15.600	15.000	-0.590	-3.78%	14.950	15.690	6203	937	0.99%
2026-06-10	16.090	15.590	-0.550	-3.41%	15.580	16.350	7745	1222	1.24%
2026-06-09	16.000	16.140	0.040	0.25%	15.840	16.540	5971	964	0.96%
2026-06-08	15.750	16.100	0.190	1.19%	15.550	16.670	11677	1890	1.87%
2026-06-05	15.260	15.910	0.760	5.02%	15.230	16.290	11128	1769	1.78%
2026-06-04	15.610	15.150	-0.480	-3.07%	15.060	15.630	5542	846	0.89%
2026-06-03	15.680	15.630	0.080	0.51%	15.560	16.200	9854	1562	1.58%
2026-06-02	15.860	15.550	-0.230	-1.46%	15.260	15.920	6798	1058	1.09%
2026-06-01	15.460	15.780	0.160	1.02%	15.160	15.990	5207	816	0.83%
2026-05-29	15.460	15.620	0.170	1.10%	15.400	15.950	8967	1405	1.43%
2026-05-28	15.100	15.450	0.300	1.98%	14.930	15.560	6435	981	1.03%
2026-05-27	15.740	15.150	-0.450	-2.88%	14.810	15.900	9502	1437	1.52%
2026-05-26	16.100	15.600	-0.590	-3.64%	15.500	16.160	12522	1970	2.00%
2026-05-25	16.570	16.190	-0.240	-1.46%	16.050	16.730	6188	1006	0.99%
2026-05-22	16.770	16.430	-0.270	-1.62%	16.310	16.960	7947	1309	1.27%
2026-05-21	17.190	16.700	-0.340	-2.00%	16.700	17.380	8338	1423	1.33%
2026-05-20	17.480	17.040	-0.260	-1.50%	16.940	17.500	6962	1196	1.11%
2026-05-19	16.830	17.300	0.450	2.67%	16.830	17.350	6263	1079	1.00%
2026-05-18	17.400	16.850	-0.680	-3.88%	16.670	17.570	11001	1872	1.76%
2026-05-15	18.270	17.530	-0.330	-1.85%	17.500	18.280	7106	1259	1.14%
2026-05-14	18.160	17.860	-0.240	-1.33%	17.730	18.330	10468	1900	1.68%
2026-05-13	17.900	18.100	0.180	1.00%	17.800	18.250	6274	1130	1.00%
2026-05-12	18.200	17.920	-0.160	-0.88%	17.800	18.220	5474	984	0.88%
2026-05-11	18.200	18.080	-0.120	-0.66%	17.800	18.450	7821	1411	1.25%
2026-05-08	18.030	18.200	0.350	1.96%	17.660	18.280	9947	1794	1.59%
2026-05-07	17.550	17.850	0.320	1.83%	17.550	18.090	10882	1942	1.74%
2026-05-06	17.320	17.530	0.200	1.15%	17.250	17.600	6333	1106	1.01%
2026-04-30	17.310	17.330	0.040	0.23%	17.120	17.660	6953	1205	1.11%
2026-04-29	17.310	17.590	0.100	0.57%	17.280	17.660	5585	979	0.89%
2026-04-28	18.270	17.490	-0.670	-3.69%	17.410	18.300	9192	1631	1.47%
2026-04-27	17.580	18.160	0.830	4.79%	17.500	18.270	10784	1936	1.73%
2026-04-24	17.520	17.330	-0.220	-1.25%	17.200	17.650	6347	1101	1.02%
2026-04-23	18.140	17.550	-0.450	-2.50%	17.550	18.140	6953	1231	1.11%
2026-04-22	17.940	18.000	0.080	0.45%	17.850	18.340	5401	976	0.86%
2026-04-21	18.150	17.920	-0.410	-2.24%	17.730	18.450	8550	1538	1.37%
2026-04-20	18.280	18.330	0.210	1.16%	18.180	18.570	9038	1661	1.45%
2026-04-17	17.650	18.120	0.470	2.66%	17.320	18.290	12619	2256	2.02%
2026-04-16	17.620	17.650	0.000	0.00%	17.550	17.750	4234	746	0.68%
2026-04-15	17.500	17.650	0.180	1.03%	17.500	17.860	6526	1155	1.04%
2026-04-14	17.480	17.470	-0.010	-0.06%	17.330	17.600	4206	733	0.67%
2026-04-13	17.480	17.480	0.040	0.23%	17.340	17.530	3754	654	0.60%
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%