中颖电子(300327)股票行情
中颖电子(300327)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 24.04 | 23.86 | -0.28 | -1.16% | 23.77 | 24.37 | 55113 | 13222.31 | 1.62% | 0.00 |
| 2025-03-27 | 24.10 | 24.14 | 0.11 | 0.46% | 23.85 | 24.65 | 79081 | 19197.34 | 2.32% | 0.00 |
| 2025-03-26 | 23.65 | 24.03 | 0.34 | 1.44% | 23.61 | 24.43 | 58545 | 14031.63 | 1.72% | 0.00 |
| 2025-03-25 | 23.91 | 23.69 | -0.19 | -0.80% | 23.60 | 24.03 | 48094 | 11441.63 | 1.41% | 0.00 |
| 2025-03-24 | 24.07 | 23.88 | -0.15 | -0.62% | 23.33 | 24.11 | 77442 | 18356.51 | 2.28% | 0.00 |
| 2025-03-21 | 24.76 | 24.03 | -0.81 | -3.26% | 24.02 | 24.76 | 87981 | 21375.29 | 2.59% | 0.00 |
| 2025-03-20 | 25.07 | 24.84 | -0.23 | -0.92% | 24.80 | 25.15 | 51477 | 12851.79 | 1.51% | 0.00 |
| 2025-03-19 | 25.37 | 25.07 | -0.35 | -1.38% | 24.94 | 25.52 | 57816 | 14546.84 | 1.70% | 0.00 |
| 2025-03-18 | 25.28 | 25.42 | 0.15 | 0.59% | 25.26 | 25.70 | 76885 | 19590.42 | 2.26% | 0.00 |
| 2025-03-17 | 25.30 | 25.27 | 0.05 | 0.20% | 25.10 | 25.52 | 63091 | 15972.24 | 1.85% | 0.00 |
| 2025-03-14 | 24.70 | 25.22 | 0.45 | 1.82% | 24.49 | 25.27 | 85815 | 21438.61 | 2.52% | 0.00 |
| 2025-03-13 | 25.44 | 24.77 | -0.70 | -2.75% | 24.42 | 25.55 | 111952 | 27778.38 | 3.29% | 0.00 |
| 2025-03-12 | 25.60 | 25.47 | -0.12 | -0.47% | 25.47 | 25.98 | 93097 | 23881.23 | 2.74% | 0.00 |
| 2025-03-11 | 25.40 | 25.59 | -0.15 | -0.58% | 25.25 | 25.77 | 72558 | 18481.15 | 2.13% | 0.00 |
| 2025-03-10 | 25.77 | 25.74 | -0.16 | -0.62% | 25.46 | 25.97 | 75318 | 19353.58 | 2.21% | 0.00 |
| 2025-03-07 | 25.98 | 25.90 | -0.14 | -0.54% | 25.56 | 26.38 | 132410 | 34395.04 | 3.89% | 0.00 |
| 2025-03-06 | 26.07 | 26.04 | 0.02 | 0.08% | 25.98 | 26.30 | 158024 | 41287.47 | 4.64% | 42.00 |
| 2025-03-05 | 26.55 | 26.02 | -0.18 | -0.69% | 25.80 | 26.59 | 162729 | 42641.14 | 4.78% | 18.00 |
| 2025-03-04 | 24.79 | 26.20 | 1.26 | 5.05% | 24.69 | 26.28 | 185089 | 47555.51 | 5.44% | 39.00 |
| 2025-03-03 | 25.25 | 24.94 | -0.21 | -0.83% | 24.78 | 25.71 | 108167 | 27326.54 | 3.18% | 0.00 |
| 2025-02-28 | 26.05 | 25.15 | -1.24 | -4.70% | 25.03 | 26.38 | 144776 | 37088.12 | 4.25% | 0.00 |
| 2025-02-27 | 26.54 | 26.39 | -0.15 | -0.57% | 25.85 | 26.79 | 169593 | 44661.01 | 4.98% | 0.00 |
| 2025-02-26 | 26.35 | 26.54 | 0.16 | 0.61% | 25.91 | 26.68 | 190045 | 50066.00 | 5.58% | 8.00 |
| 2025-02-25 | 25.83 | 26.38 | 0.23 | 0.88% | 25.72 | 26.80 | 275991 | 72927.40 | 8.11% | 0.00 |
| 2025-02-24 | 25.21 | 26.15 | 0.95 | 3.77% | 25.02 | 26.80 | 272283 | 70446.98 | 8.00% | 1.00 |
| 2025-02-21 | 24.72 | 25.20 | 0.51 | 2.07% | 24.46 | 25.36 | 140624 | 35154.21 | 4.13% | 0.00 |
| 2025-02-20 | 24.50 | 24.69 | 0.24 | 0.98% | 24.24 | 24.79 | 100466 | 24654.72 | 2.95% | 0.00 |
| 2025-02-19 | 23.58 | 24.45 | 0.79 | 3.34% | 23.51 | 24.47 | 99924 | 24198.29 | 2.94% | 1.00 |
| 2025-02-18 | 24.40 | 23.66 | -0.75 | -3.07% | 23.52 | 24.58 | 99965 | 24037.88 | 2.94% | 0.00 |
| 2025-02-17 | 24.23 | 24.41 | 0.24 | 0.99% | 24.17 | 25.04 | 106706 | 26103.31 | 3.14% | 0.00 |
| 2025-02-14 | 24.03 | 24.17 | 0.08 | 0.33% | 23.75 | 24.25 | 81038 | 19467.01 | 2.39% | 0.00 |
| 2025-02-13 | 24.87 | 24.09 | -0.98 | -3.91% | 24.08 | 24.93 | 120843 | 29450.14 | 3.56% | 0.00 |
| 2025-02-12 | 24.42 | 25.07 | 0.49 | 1.99% | 24.24 | 25.09 | 113451 | 28002.41 | 3.34% | 18.00 |
| 2025-02-11 | 24.90 | 24.58 | -0.28 | -1.13% | 24.46 | 24.92 | 68499 | 16861.65 | 2.02% | 0.00 |
| 2025-02-10 | 24.75 | 24.86 | 0.12 | 0.49% | 24.53 | 24.98 | 81696 | 20258.11 | 2.41% | 0.00 |
| 2025-02-07 | 24.65 | 24.74 | 0.13 | 0.53% | 24.43 | 25.12 | 125478 | 31101.35 | 3.70% | 0.00 |
| 2025-02-06 | 23.52 | 24.61 | 0.93 | 3.93% | 23.50 | 24.65 | 112510 | 27408.54 | 3.32% | 0.00 |
| 2025-02-05 | 23.58 | 23.68 | 0.41 | 1.76% | 23.52 | 24.00 | 70123 | 16656.81 | 2.07% | 0.00 |
| 2025-01-27 | 24.09 | 23.27 | -0.73 | -3.04% | 23.26 | 24.14 | 69303 | 16366.15 | 2.04% | 0.00 |
| 2025-01-24 | 23.75 | 24.00 | 0.22 | 0.93% | 23.66 | 24.05 | 63754 | 15248.79 | 1.88% | 0.00 |
| 2025-01-23 | 24.25 | 23.78 | -0.12 | -0.50% | 23.77 | 24.55 | 93859 | 22699.72 | 2.77% | 0.00 |
| 2025-01-22 | 23.95 | 23.90 | -0.22 | -0.91% | 23.77 | 24.22 | 68763 | 16476.39 | 2.03% | 0.00 |
| 2025-01-21 | 23.85 | 24.12 | 0.33 | 1.39% | 23.55 | 24.15 | 79511 | 18999.25 | 2.34% | 0.00 |
| 2025-01-20 | 24.00 | 23.79 | -0.03 | -0.13% | 23.65 | 24.12 | 75858 | 18078.42 | 2.24% | 0.00 |
| 2025-01-17 | 23.05 | 23.82 | 0.68 | 2.94% | 23.02 | 24.18 | 110816 | 26238.78 | 3.27% | 0.00 |
| 2025-01-16 | 23.52 | 23.14 | -0.12 | -0.52% | 23.00 | 23.80 | 75074 | 17536.30 | 2.21% | 0.00 |
| 2025-01-15 | 23.29 | 23.26 | -0.13 | -0.56% | 23.13 | 23.56 | 66393 | 15487.26 | 1.96% | 0.00 |
| 2025-01-14 | 22.42 | 23.39 | 1.05 | 4.70% | 22.24 | 23.40 | 100952 | 23224.68 | 2.98% | 0.00 |
| 2025-01-13 | 21.75 | 22.34 | 0.36 | 1.64% | 21.60 | 22.35 | 65507 | 14433.60 | 1.93% | 0.00 |
| 2025-01-10 | 22.56 | 21.98 | -0.65 | -2.87% | 21.98 | 23.08 | 75842 | 17134.66 | 2.24% | 4.00 |
| 2025-01-09 | 22.41 | 22.63 | 0.03 | 0.13% | 22.33 | 23.04 | 73482 | 16748.36 | 2.17% | 0.00 |
| 2025-01-08 | 22.70 | 22.60 | -0.25 | -1.09% | 21.78 | 22.94 | 98432 | 21997.13 | 2.90% | 0.00 |
| 2025-01-07 | 22.46 | 22.85 | 0.47 | 2.10% | 22.38 | 22.92 | 72004 | 16311.46 | 2.12% | 0.00 |
| 2025-01-06 | 22.30 | 22.38 | 0.04 | 0.18% | 22.12 | 22.58 | 63073 | 14096.03 | 1.86% | 0.00 |
| 2025-01-03 | 23.19 | 22.34 | -0.84 | -3.62% | 22.33 | 23.40 | 97187 | 22147.69 | 2.86% | 0.00 |
| 2025-01-02 | 24.26 | 23.18 | -1.29 | -5.27% | 22.87 | 24.35 | 130894 | 30966.28 | 3.86% | 0.00 |
| 2024-12-31 | 25.92 | 24.47 | -1.44 | -5.56% | 24.47 | 26.17 | 153291 | 38451.41 | 4.52% | 0.00 |
| 2024-12-30 | 25.90 | 25.91 | -0.15 | -0.58% | 25.50 | 26.45 | 125676 | 32674.86 | 3.70% | 0.00 |
| 2024-12-27 | 27.00 | 26.06 | -0.80 | -2.98% | 26.03 | 27.11 | 194559 | 51735.78 | 5.73% | 0.00 |
| 2024-12-26 | 26.40 | 26.86 | 0.46 | 1.74% | 26.01 | 26.98 | 193711 | 51787.66 | 5.71% | 4.00 |
| 2024-12-25 | 26.60 | 26.40 | -0.33 | -1.23% | 25.73 | 26.85 | 174807 | 46003.80 | 5.15% | 0.00 |
| 2024-12-24 | 25.44 | 26.73 | 1.35 | 5.32% | 24.98 | 26.75 | 199049 | 51739.43 | 5.87% | 0.00 |
| 2024-12-23 | 26.22 | 25.38 | -0.97 | -3.68% | 25.36 | 26.47 | 123975 | 32100.04 | 3.65% | 0.00 |
| 2024-12-20 | 25.71 | 26.35 | 0.64 | 2.49% | 25.43 | 26.77 | 169133 | 44512.93 | 4.99% | 0.00 |
| 2024-12-19 | 25.40 | 25.71 | 0.01 | 0.04% | 25.07 | 25.88 | 128446 | 32771.02 | 3.79% | 0.00 |
| 2024-12-18 | 24.61 | 25.70 | 1.08 | 4.39% | 24.43 | 25.94 | 161653 | 41110.33 | 4.76% | 2.00 |
| 2024-12-17 | 25.02 | 24.62 | -0.53 | -2.11% | 24.50 | 25.33 | 99847 | 24749.42 | 2.94% | 0.00 |
| 2024-12-16 | 26.12 | 25.15 | -1.12 | -4.26% | 24.98 | 26.14 | 139723 | 35537.20 | 4.12% | 0.00 |
| 2024-12-13 | 26.28 | 26.27 | -0.01 | -0.04% | 26.09 | 27.08 | 193518 | 51259.68 | 5.70% | 0.00 |
| 2024-12-12 | 26.47 | 26.28 | -0.29 | -1.09% | 25.81 | 26.75 | 130784 | 34167.61 | 3.86% | 0.00 |
| 2024-12-11 | 26.16 | 26.57 | 0.47 | 1.80% | 26.08 | 26.81 | 138789 | 36821.36 | 4.09% | 0.00 |
| 2024-12-10 | 27.17 | 26.10 | -0.16 | -0.61% | 26.02 | 27.22 | 179798 | 48008.22 | 5.30% | 0.00 |
| 2024-12-09 | 26.10 | 26.26 | 0.17 | 0.65% | 25.46 | 26.28 | 106995 | 27750.36 | 3.15% | 0.00 |
| 2024-12-06 | 25.75 | 26.09 | 0.36 | 1.40% | 25.23 | 26.20 | 129497 | 33374.79 | 3.82% | 38.00 |
| 2024-12-05 | 25.62 | 25.73 | -0.14 | -0.54% | 25.45 | 26.14 | 138906 | 35826.12 | 4.09% | 0.00 |
| 2024-12-04 | 27.90 | 25.87 | 0.19 | 0.74% | 25.68 | 28.20 | 241915 | 64846.99 | 7.13% | 5.00 |
| 2024-12-03 | 25.86 | 25.68 | -0.05 | -0.19% | 25.15 | 25.87 | 101505 | 25874.11 | 2.99% | 0.00 |
| 2024-12-02 | 25.37 | 25.73 | 0.36 | 1.42% | 25.30 | 25.86 | 102534 | 26330.02 | 3.02% | 0.00 |
| 2024-11-29 | 24.76 | 25.37 | 0.50 | 2.01% | 24.60 | 25.85 | 123411 | 31204.36 | 3.64% | 0.00 |
| 2024-11-28 | 25.25 | 24.87 | -0.47 | -1.85% | 24.82 | 25.45 | 90805 | 22831.81 | 2.68% | 0.00 |
深证大盘股票行情在线 K线走势图
