中亦科技(301208)股票行情
中亦科技(301208)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 |
|---|
| 2025-12-12 | 37.42 | 37.16 | -0.15 | -0.40% | 37.00 | 37.60 | 9030 | 3370.79 | 1.80% | 0.00 |
| 2025-12-11 | 37.56 | 37.31 | -0.24 | -0.64% | 37.21 | 37.76 | 9707 | 3636.34 | 1.94% | 0.00 |
| 2025-12-10 | 37.65 | 37.55 | 0.05 | 0.13% | 37.10 | 37.65 | 8038 | 3007.92 | 1.60% | 0.00 |
| 2025-12-09 | 37.90 | 37.50 | -0.67 | -1.76% | 37.45 | 38.55 | 11307 | 4273.31 | 2.26% | 0.00 |
| 2025-12-08 | 37.66 | 38.17 | 0.65 | 1.73% | 37.60 | 38.66 | 17134 | 6550.30 | 3.42% | 0.00 |
| 2025-12-05 | 36.46 | 37.52 | 1.17 | 3.22% | 36.11 | 37.66 | 17557 | 6511.50 | 3.50% | 0.00 |
| 2025-12-04 | 36.95 | 36.35 | -0.42 | -1.14% | 36.10 | 36.95 | 9330 | 3397.85 | 1.86% | 0.00 |
| 2025-12-03 | 38.21 | 36.77 | -1.13 | -2.98% | 36.52 | 38.23 | 17049 | 6302.04 | 3.40% | 0.00 |
| 2025-12-02 | 38.35 | 37.90 | -0.40 | -1.04% | 37.80 | 38.48 | 8121 | 3082.68 | 1.62% | 0.00 |
| 2025-12-01 | 38.11 | 38.30 | 0.20 | 0.52% | 38.00 | 38.68 | 10894 | 4185.59 | 2.17% | 0.00 |
| 2025-11-28 | 38.00 | 38.10 | 0.16 | 0.42% | 37.77 | 38.47 | 9934 | 3779.50 | 1.98% | 0.00 |
| 2025-11-27 | 38.01 | 37.94 | -0.14 | -0.37% | 37.83 | 38.33 | 8891 | 3386.53 | 1.77% | 0.00 |
| 2025-11-26 | 38.95 | 38.08 | -0.75 | -1.93% | 38.00 | 39.18 | 12757 | 4915.55 | 2.54% | 0.00 |
| 2025-11-25 | 38.67 | 38.83 | 0.25 | 0.65% | 38.67 | 39.45 | 15616 | 6101.40 | 3.12% | 0.00 |
| 2025-11-24 | 37.76 | 38.58 | 1.03 | 2.74% | 37.50 | 38.80 | 16459 | 6297.47 | 3.28% | 0.00 |
| 2025-11-21 | 38.30 | 37.55 | -1.17 | -3.02% | 37.51 | 39.14 | 18073 | 6881.55 | 3.61% | 0.00 |
| 2025-11-20 | 38.44 | 38.72 | 0.22 | 0.57% | 38.03 | 39.48 | 16673 | 6453.54 | 3.33% | 0.00 |
| 2025-11-19 | 39.20 | 38.50 | -0.68 | -1.74% | 38.40 | 39.35 | 13609 | 5267.79 | 2.71% | 0.00 |
| 2025-11-18 | 38.86 | 39.18 | 0.22 | 0.56% | 38.74 | 39.74 | 13812 | 5412.87 | 2.76% | 0.00 |
| 2025-11-17 | 38.63 | 38.96 | 0.45 | 1.17% | 38.13 | 39.25 | 12293 | 4774.08 | 2.45% | 0.00 |
| 2025-11-14 | 38.86 | 38.51 | -0.48 | -1.23% | 38.51 | 39.18 | 10028 | 3901.71 | 2.00% | 0.00 |
| 2025-11-13 | 39.13 | 38.99 | -0.10 | -0.26% | 38.70 | 39.20 | 13663 | 5308.44 | 2.73% | 0.00 |
| 2025-11-12 | 39.08 | 39.09 | 0.04 | 0.10% | 38.78 | 39.20 | 11286 | 4398.29 | 2.25% | 0.00 |
| 2025-11-11 | 39.92 | 39.05 | -0.82 | -2.06% | 39.05 | 39.92 | 11407 | 4496.67 | 2.28% | 0.00 |
| 2025-11-10 | 39.33 | 39.87 | 0.56 | 1.42% | 39.23 | 39.90 | 11958 | 4731.88 | 2.39% | 0.00 |
| 2025-11-07 | 39.99 | 39.31 | -0.64 | -1.60% | 39.30 | 39.99 | 13946 | 5500.48 | 2.78% | 0.00 |
| 2025-11-06 | 40.31 | 39.95 | -0.43 | -1.06% | 39.79 | 40.47 | 12346 | 4934.59 | 2.46% | 0.00 |
| 2025-11-05 | 40.40 | 40.38 | -0.27 | -0.66% | 40.00 | 40.67 | 13217 | 5337.36 | 2.64% | 3.00 |
| 2025-11-04 | 41.23 | 40.65 | -0.20 | -0.49% | 40.30 | 41.24 | 12380 | 5020.09 | 2.47% | 0.00 |
| 2025-11-03 | 40.32 | 40.85 | 0.35 | 0.86% | 40.32 | 40.89 | 15034 | 6110.65 | 3.00% | 0.00 |
| 2025-10-31 | 39.51 | 40.50 | 0.88 | 2.22% | 39.51 | 40.75 | 21148 | 8555.37 | 4.22% | 0.00 |
| 2025-10-30 | 40.20 | 39.62 | -0.67 | -1.66% | 39.60 | 40.34 | 16720 | 6672.89 | 3.34% | 0.00 |
| 2025-10-29 | 40.10 | 40.29 | 0.13 | 0.32% | 39.72 | 40.75 | 17093 | 6863.33 | 3.41% | 0.00 |
| 2025-10-28 | 40.25 | 40.16 | -0.11 | -0.27% | 40.01 | 40.76 | 16806 | 6785.11 | 3.35% | 0.00 |
| 2025-10-27 | 40.31 | 40.27 | 0.17 | 0.42% | 40.05 | 40.63 | 16276 | 6566.64 | 3.25% | 0.00 |
| 2025-10-24 | 40.64 | 40.10 | -0.25 | -0.62% | 39.94 | 40.80 | 20102 | 8115.39 | 4.01% | 0.00 |
| 2025-10-23 | 39.44 | 40.35 | 0.90 | 2.28% | 39.21 | 40.48 | 20903 | 8332.04 | 4.17% | 0.00 |
| 2025-10-22 | 39.45 | 39.45 | 0.00 | 0.00% | 39.10 | 39.77 | 10315 | 4078.34 | 2.06% | 0.00 |
| 2025-10-21 | 39.16 | 39.45 | 0.49 | 1.26% | 38.83 | 39.49 | 11305 | 4442.58 | 2.26% | 4.00 |
| 2025-10-20 | 38.92 | 38.96 | 0.66 | 1.72% | 38.75 | 39.28 | 13669 | 5332.06 | 2.73% | 0.00 |
| 2025-10-17 | 39.59 | 38.30 | -1.05 | -2.67% | 38.30 | 39.78 | 17454 | 6819.04 | 3.48% | 0.00 |
| 2025-10-16 | 40.41 | 39.35 | -1.28 | -3.15% | 39.28 | 40.62 | 25188 | 10024.69 | 5.02% | 0.00 |
| 2025-10-15 | 40.91 | 40.63 | 0.13 | 0.32% | 40.14 | 41.22 | 14556 | 5931.49 | 2.90% | 0.00 |
| 2025-10-14 | 41.29 | 40.50 | -0.55 | -1.34% | 40.33 | 41.80 | 21305 | 8744.24 | 4.25% | 0.00 |
| 2025-10-13 | 40.00 | 41.05 | -0.63 | -1.51% | 39.21 | 41.32 | 19757 | 8050.11 | 3.94% | 0.00 |
| 2025-10-10 | 41.87 | 41.68 | -0.24 | -0.57% | 41.40 | 42.20 | 18464 | 7718.59 | 3.68% | 0.00 |
| 2025-10-09 | 42.47 | 41.92 | -0.18 | -0.43% | 41.40 | 42.47 | 22351 | 9372.04 | 4.46% | 0.00 |
| 2025-09-30 | 42.77 | 42.10 | -0.64 | -1.50% | 41.91 | 42.93 | 20085 | 8501.91 | 4.01% | 0.00 |
| 2025-09-29 | 41.66 | 42.74 | 0.94 | 2.25% | 41.15 | 42.97 | 24325 | 10336.37 | 4.85% | 0.00 |
| 2025-09-26 | 42.50 | 41.80 | -0.80 | -1.88% | 41.80 | 43.29 | 19180 | 8160.41 | 3.83% | 0.00 |
| 2025-09-25 | 42.60 | 42.60 | 0.13 | 0.31% | 42.22 | 43.63 | 24740 | 10638.45 | 4.94% | 0.00 |
| 2025-09-24 | 41.90 | 42.47 | 0.46 | 1.09% | 41.54 | 42.60 | 19013 | 8033.56 | 3.79% | 6.00 |
| 2025-09-23 | 42.69 | 42.01 | -1.07 | -2.48% | 41.00 | 43.08 | 30449 | 12678.33 | 6.07% | 0.00 |
| 2025-09-22 | 42.34 | 43.08 | 0.81 | 1.92% | 42.30 | 43.08 | 17434 | 7439.75 | 3.48% | 0.00 |
| 2025-09-19 | 43.05 | 42.27 | -0.95 | -2.20% | 41.94 | 43.66 | 26820 | 11436.15 | 5.35% | 0.00 |
| 2025-09-18 | 44.60 | 43.22 | -1.46 | -3.27% | 42.69 | 44.88 | 35955 | 15853.49 | 7.17% | 0.00 |
| 2025-09-17 | 44.28 | 44.68 | 0.13 | 0.29% | 44.10 | 45.13 | 26794 | 11949.69 | 5.35% | 0.00 |
| 2025-09-16 | 43.65 | 44.55 | 1.03 | 2.37% | 43.21 | 44.58 | 28053 | 12323.90 | 5.60% | 0.00 |
| 2025-09-15 | 44.22 | 43.52 | -0.93 | -2.09% | 43.45 | 44.34 | 24455 | 10697.50 | 4.88% | 0.00 |
| 2025-09-12 | 44.00 | 44.45 | 0.03 | 0.07% | 43.85 | 45.26 | 42167 | 18777.24 | 8.41% | 0.00 |
| 2025-09-11 | 43.23 | 44.42 | 1.56 | 3.64% | 42.77 | 44.56 | 39373 | 17150.41 | 7.85% | 5.00 |
| 2025-09-10 | 42.79 | 42.86 | 0.17 | 0.40% | 42.60 | 43.39 | 22494 | 9673.15 | 4.49% | 1.00 |
| 2025-09-09 | 44.25 | 42.69 | -1.85 | -4.15% | 42.56 | 44.60 | 32998 | 14307.51 | 6.58% | 0.00 |
| 2025-09-08 | 44.88 | 44.54 | -0.42 | -0.93% | 44.22 | 44.90 | 22922 | 10193.99 | 4.57% | 2.00 |
| 2025-09-05 | 44.79 | 44.96 | 0.17 | 0.38% | 43.84 | 44.97 | 28233 | 12576.47 | 5.63% | 0.00 |
| 2025-09-04 | 44.00 | 44.79 | 0.94 | 2.14% | 43.45 | 45.29 | 35187 | 15606.32 | 7.02% | 0.00 |
| 2025-09-03 | 45.06 | 43.85 | -1.20 | -2.66% | 43.76 | 45.20 | 30706 | 13628.29 | 6.13% | 0.00 |
| 2025-09-02 | 47.38 | 45.05 | -2.92 | -6.09% | 44.86 | 47.43 | 59332 | 27217.67 | 11.84% | 0.00 |
| 2025-09-01 | 47.00 | 47.97 | 1.48 | 3.18% | 47.00 | 48.86 | 65135 | 31136.52 | 12.99% | 0.00 |
| 2025-08-29 | 47.42 | 46.49 | -0.93 | -1.96% | 46.02 | 47.71 | 46275 | 21653.05 | 9.23% | 0.00 |
| 2025-08-28 | 46.56 | 47.42 | 0.75 | 1.61% | 45.01 | 47.60 | 66220 | 30817.13 | 13.21% | 0.00 |
| 2025-08-27 | 49.25 | 46.67 | -2.23 | -4.56% | 46.67 | 49.49 | 73153 | 35408.79 | 14.59% | 8.00 |
| 2025-08-26 | 49.00 | 48.90 | -0.41 | -0.83% | 48.23 | 50.56 | 69086 | 34275.74 | 13.78% | 0.00 |
| 2025-08-25 | 48.92 | 49.31 | 0.32 | 0.65% | 48.63 | 50.23 | 74865 | 36870.22 | 14.93% | 0.00 |
| 2025-08-22 | 47.60 | 48.99 | 0.34 | 0.70% | 47.35 | 49.31 | 65192 | 31700.46 | 13.00% | 0.00 |
| 2025-08-21 | 50.25 | 48.65 | -1.18 | -2.37% | 48.31 | 51.54 | 92749 | 46465.14 | 18.50% | 1.00 |
| 2025-08-20 | 49.96 | 49.83 | -0.63 | -1.25% | 49.00 | 50.10 | 67318 | 33407.06 | 13.43% | 3.00 |
| 2025-08-19 | 49.00 | 50.46 | 1.22 | 2.48% | 48.23 | 50.55 | 128828 | 63830.41 | 25.70% | 0.00 |
| 2025-08-18 | 48.89 | 49.24 | 0.74 | 1.53% | 48.03 | 49.60 | 106962 | 52357.65 | 21.34% | 5.00 |
| 2025-08-15 | 46.49 | 48.50 | 1.69 | 3.61% | 46.11 | 48.68 | 100525 | 48028.55 | 20.05% | 0.00 |
深证大盘股票行情在线 K线走势图
中亦科技(301208)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
