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
2026-06-24	12.980	12.740	-0.350	-2.67%	12.700	13.380	15781	2053	3.22%
2026-06-23	12.790	13.090	0.300	2.35%	12.650	13.580	16111	2125	3.29%
2026-06-22	12.550	12.790	0.140	1.11%	12.080	12.880	14052	1747	2.87%
2026-06-18	12.840	12.650	-0.390	-2.99%	12.650	13.460	14703	1905	3.00%
2026-06-17	12.730	13.040	0.530	4.24%	12.320	13.660	17706	2292	3.61%
2026-06-16	12.790	12.510	-0.320	-2.49%	12.450	12.910	6940	881	1.42%
2026-06-15	12.670	12.830	0.160	1.26%	12.600	13.340	5684	724	1.16%
2026-06-12	12.300	12.670	0.330	2.67%	12.300	12.850	4710	594	0.96%
2026-06-11	12.910	12.340	-0.610	-4.71%	12.280	13.160	7285	909	1.49%
2026-06-10	13.270	12.950	-0.240	-1.82%	12.810	13.270	5499	714	1.12%
2026-06-09	13.300	13.190	-0.190	-1.42%	13.140	13.640	7310	976	1.49%
2026-06-08	13.160	13.380	0.060	0.45%	12.940	13.810	11358	1524	2.32%
2026-06-05	12.670	13.320	0.630	4.96%	12.660	13.420	13679	1806	2.79%
2026-06-04	12.970	12.690	-0.270	-2.08%	12.610	12.970	5136	656	1.05%
2026-06-03	13.330	12.960	-0.320	-2.41%	12.900	13.450	5642	738	1.15%
2026-06-02	13.380	13.280	-0.100	-0.75%	13.000	13.480	4175	553	0.85%
2026-06-01	13.000	13.380	0.320	2.45%	12.820	13.490	8240	1096	1.68%
2026-05-29	13.030	13.060	0.000	0.00%	12.850	13.210	7514	979	1.53%
2026-05-28	12.680	13.060	0.310	2.43%	12.630	13.190	6811	880	1.39%
2026-05-27	13.310	12.750	-0.510	-3.85%	12.600	13.410	9648	1239	1.97%
2026-05-26	13.600	13.260	-0.420	-3.07%	13.050	13.730	10801	1437	2.20%
2026-05-25	14.130	13.680	-0.340	-2.43%	13.580	14.130	8319	1145	1.70%
2026-05-22	14.620	14.020	-0.120	-0.85%	13.950	14.620	6099	860	1.24%
2026-05-21	15.050	14.230	-0.650	-4.37%	14.150	15.050	8322	1220	1.70%
2026-05-20	15.200	14.880	-0.320	-2.11%	14.830	15.320	8730	1316	1.78%
2026-05-19	14.500	15.200	0.640	4.40%	14.500	15.280	18234	2727	3.72%
2026-05-18	15.000	14.560	-0.080	-0.55%	14.530	15.000	6263	919	1.28%
2026-05-15	15.060	14.640	-0.360	-2.40%	14.640	15.180	8842	1318	1.80%
2026-05-14	15.400	15.000	-0.380	-2.47%	15.000	15.690	11191	1695	2.28%
2026-05-13	15.580	15.380	-0.090	-0.58%	15.260	15.590	10850	1668	2.21%
2026-05-12	16.080	15.470	-0.530	-3.31%	15.460	16.260	21587	3406	4.40%
2026-05-11	15.460	16.000	0.550	3.56%	15.320	16.330	28627	4565	5.84%
2026-05-08	15.300	15.450	0.130	0.85%	15.270	15.680	11668	1805	2.38%
2026-05-07	15.240	15.320	0.140	0.92%	15.150	15.610	11917	1835	2.43%
2026-05-06	15.170	15.180	-0.010	-0.07%	15.100	15.470	12250	1870	2.50%
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%