中科美菱 (920992) - 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
2026-04-30	15.070	15.190	0.100	0.66%	15.000	15.600	14195	2170	2.90%
2026-04-29	15.330	15.090	-0.240	-1.57%	15.070	15.400	15019	2280	3.06%
2026-04-28	15.830	15.330	-0.350	-2.23%	15.160	15.900	13134	2030	2.68%
2026-04-27	15.590	15.680	0.160	1.03%	15.050	15.820	13822	2144	2.82%
2026-04-24	15.910	15.520	-0.350	-2.21%	15.360	15.910	10565	1637	2.16%
2026-04-23	16.110	15.870	-0.160	-1.00%	15.600	16.270	17331	2754	3.54%
2026-04-22	15.280	16.030	0.780	5.11%	15.180	16.180	26216	4146	5.35%
2026-04-21	15.770	15.250	-0.650	-4.09%	15.190	15.890	20775	3208	4.24%
2026-04-20	15.700	15.900	0.340	2.19%	15.490	16.090	22362	3554	4.61%
2026-04-17	14.960	15.560	0.620	4.15%	14.700	15.810	23931	3648	4.93%
2026-04-16	15.000	14.940	0.070	0.47%	14.630	15.070	8878	1315	1.83%
2026-04-15	14.730	14.870	0.290	1.99%	14.660	15.180	13799	2066	2.84%
2026-04-14	15.000	14.580	-0.280	-1.88%	14.530	15.000	12874	1882	2.65%
2026-04-13	14.890	14.860	-0.220	-1.46%	14.550	15.050	8996	1327	1.85%
2026-04-10	14.990	15.080	0.080	0.53%	14.850	15.270	15019	2260	3.10%
2026-04-09	15.060	15.000	-0.060	-0.40%	14.560	15.060	13326	1967	2.75%
2026-04-08	14.460	15.060	0.970	6.88%	14.290	15.100	17723	2619	3.65%
2026-04-07	14.690	14.090	-0.530	-3.63%	14.090	14.700	11698	1675	2.41%
2026-04-03	15.160	14.620	-0.640	-4.19%	14.240	15.290	12930	1913	2.67%
2026-04-02	14.940	15.260	0.390	2.62%	14.700	15.650	20768	3164	4.28%
2026-04-01	14.750	14.870	0.250	1.71%	14.550	14.950	15826	2333	3.26%
2026-03-31	14.630	14.620	0.100	0.69%	14.440	14.760	12785	1864	2.64%
2026-03-30	14.690	14.520	-0.350	-2.35%	14.290	14.880	14781	2135	3.05%
2026-03-27	15.040	14.870	-0.330	-2.17%	14.760	15.470	24701	3717	5.09%
2026-03-26	14.850	15.200	0.520	3.54%	14.610	15.420	28748	4318	5.93%
2026-03-25	14.500	14.680	0.020	0.14%	14.150	14.750	23945	3454	4.94%
2026-03-24	13.580	14.660	1.410	10.64%	13.280	14.660	24497	3417	5.05%
2026-03-23	14.010	13.250	-0.980	-6.89%	13.210	14.010	13374	1811	2.76%
2026-03-20	14.460	14.230	-0.250	-1.73%	14.210	14.840	8895	1286	1.83%
2026-03-19	15.050	14.480	-0.800	-5.24%	14.330	15.110	11812	1734	2.43%
2026-03-18	15.200	15.280	0.080	0.53%	14.980	15.370	7592	1150	1.56%
2026-03-17	15.500	15.200	-0.240	-1.55%	15.190	15.550	6117	937	1.26%
2026-03-16	15.540	15.440	-0.200	-1.28%	15.280	15.740	10938	1690	2.25%
2026-03-13	15.690	15.640	-0.020	-0.13%	15.560	16.070	10355	1634	2.13%
2026-03-12	16.050	15.660	-0.340	-2.13%	15.650	16.100	8963	1417	1.85%
2026-03-11	16.160	16.000	-0.130	-0.81%	15.960	16.320	8297	1338	1.71%
2026-03-10	16.050	16.130	0.100	0.62%	15.970	16.190	5635	907	1.16%
2026-03-09	16.300	16.030	-0.390	-2.38%	15.990	16.600	9621	1553	1.98%
2026-03-06	15.990	16.420	0.320	1.99%	15.980	16.840	12727	2102	2.62%
2026-03-05	15.850	16.100	0.420	2.68%	15.740	16.190	8700	1393	1.79%
2026-03-04	15.870	15.680	-0.200	-1.26%	15.550	16.080	7594	1199	1.57%
2026-03-03	16.320	15.880	-0.240	-1.49%	15.840	16.530	10585	1723	2.18%
2026-03-02	16.620	16.120	-0.660	-3.93%	15.800	16.620	12127	1966	2.50%
2026-02-27	16.720	16.780	0.090	0.54%	16.630	16.790	6096	1016	1.26%
2026-02-26	16.900	16.690	-0.040	-0.24%	16.680	16.910	5645	945	1.16%
2026-02-25	16.590	16.730	0.170	1.03%	16.590	16.800	7450	1243	1.57%
2026-02-24	16.520	16.560	0.160	0.98%	16.330	16.630	8658	1427	1.83%
2026-02-13	16.830	16.400	-0.350	-2.09%	16.370	16.910	10438	1735	2.20%
2026-02-12	16.810	16.750	-0.070	-0.42%	16.730	16.980	10704	1803	2.26%
2026-02-11	16.900	16.820	-0.140	-0.83%	16.740	17.230	15001	2547	3.16%
2026-02-10	17.130	16.960	-0.220	-1.28%	16.730	17.160	16499	2785	3.48%
2026-02-09	17.100	17.180	0.150	0.88%	17.000	17.230	12173	2080	2.57%
2026-02-06	17.020	17.030	-0.140	-0.82%	16.880	17.210	10685	1823	2.25%
2026-02-05	17.330	17.170	0.000	0.00%	16.760	17.330	19441	3309	4.10%
2026-02-04	17.120	17.170	0.030	0.18%	16.900	17.240	10430	1782	2.20%
2026-02-03	17.000	17.140	0.250	1.48%	16.880	17.190	10309	1755	2.17%
2026-02-02	17.280	16.890	-0.520	-2.99%	16.890	17.600	10346	1774	2.18%
2026-01-30	17.620	17.410	-0.210	-1.19%	17.170	17.750	9113	1591	1.92%
2026-01-29	18.000	17.620	-0.330	-1.84%	17.620	18.130	13292	2372	2.80%
2026-01-28	18.170	17.950	-0.250	-1.37%	17.810	18.250	11615	2090	2.45%
2026-01-27	18.620	18.200	-0.420	-2.26%	17.800	18.790	16014	2894	3.38%
2026-01-26	18.810	18.620	-0.240	-1.27%	18.380	18.950	13816	2575	2.91%