中亦科技(301208)股票行情 中亦科技股票行情 301208股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-14 | 47.67 | 46.81 | -0.90 | -1.89% | 46.77 | 48.76 | 84912 | 40575.02 | 16.94% | 0.00 |
| 2025-08-13 | 49.00 | 47.71 | -1.29 | -2.63% | 47.42 | 49.16 | 100166 | 48090.60 | 19.98% | 0.00 |
| 2025-08-12 | 48.30 | 49.00 | -0.02 | -0.04% | 48.00 | 50.98 | 117889 | 58305.82 | 23.52% | 0.00 |
| 2025-08-11 | 47.18 | 49.02 | 1.59 | 3.35% | 46.89 | 49.90 | 118337 | 57535.18 | 23.61% | 0.00 |
| 2025-08-08 | 46.97 | 47.43 | 0.43 | 0.91% | 45.75 | 48.00 | 97602 | 46186.43 | 19.47% | 2.00 |
| 2025-08-07 | 45.61 | 47.00 | 1.13 | 2.46% | 45.61 | 47.29 | 91861 | 42985.80 | 18.33% | 0.00 |
| 2025-08-06 | 45.15 | 45.87 | 0.54 | 1.19% | 44.95 | 46.08 | 45930 | 20947.21 | 9.16% | 4.00 |
| 2025-08-05 | 44.74 | 45.33 | 0.59 | 1.32% | 44.28 | 45.43 | 40710 | 18307.63 | 8.12% | 25.00 |
| 2025-08-04 | 44.23 | 44.74 | 0.03 | 0.07% | 44.06 | 44.75 | 22529 | 10027.10 | 4.49% | 0.00 |
| 2025-08-01 | 44.60 | 44.71 | 0.13 | 0.29% | 43.87 | 44.93 | 36222 | 16084.04 | 7.23% | 0.00 |
| 2025-07-31 | 43.98 | 44.58 | 0.33 | 0.75% | 43.98 | 44.85 | 36559 | 16305.97 | 7.29% | 0.00 |
| 2025-07-30 | 46.49 | 44.25 | -2.33 | -5.00% | 43.80 | 46.49 | 72881 | 32815.71 | 14.54% | 0.00 |
| 2025-07-29 | 47.15 | 46.58 | -0.58 | -1.23% | 46.18 | 47.15 | 48190 | 22394.66 | 9.61% | 0.00 |
| 2025-07-28 | 46.59 | 47.16 | 0.64 | 1.38% | 45.88 | 47.17 | 56002 | 26088.63 | 11.17% | 3.00 |
| 2025-07-25 | 45.97 | 46.52 | 0.44 | 0.95% | 45.51 | 46.75 | 57414 | 26549.67 | 11.45% | 0.00 |
| 2025-07-24 | 45.50 | 46.08 | 0.53 | 1.16% | 45.11 | 46.08 | 45293 | 20698.02 | 9.04% | 0.00 |
| 2025-07-23 | 45.27 | 45.55 | -0.15 | -0.33% | 45.27 | 46.31 | 49851 | 22812.92 | 9.94% | 0.00 |
| 2025-07-22 | 47.48 | 45.70 | -1.78 | -3.75% | 45.25 | 47.48 | 85271 | 39155.16 | 17.01% | 0.00 |
| 2025-07-21 | 46.72 | 47.48 | 0.76 | 1.63% | 46.31 | 47.94 | 76933 | 36379.40 | 15.35% | 1.00 |
| 2025-07-18 | 46.80 | 46.72 | -0.26 | -0.55% | 46.56 | 47.31 | 69492 | 32573.61 | 13.86% | 14.00 |
| 2025-07-17 | 46.81 | 46.98 | 0.19 | 0.41% | 46.63 | 47.38 | 68569 | 32231.49 | 13.68% | 2.00 |
| 2025-07-16 | 47.55 | 46.79 | -0.76 | -1.60% | 46.51 | 47.55 | 73567 | 34527.41 | 14.68% | 1.00 |
| 2025-07-15 | 49.18 | 47.55 | -1.64 | -3.33% | 46.87 | 49.18 | 107532 | 51271.26 | 21.45% | 3.00 |
| 2025-07-14 | 50.60 | 49.19 | -2.19 | -4.26% | 48.17 | 50.63 | 133588 | 65415.28 | 26.65% | 2.00 |
| 2025-07-11 | 48.01 | 51.38 | 3.12 | 6.46% | 47.31 | 52.50 | 218580 | 108956.73 | 43.60% | 1.00 |
| 2025-07-10 | 50.10 | 48.26 | -4.91 | -9.23% | 47.47 | 50.99 | 223373 | 109694.28 | 44.56% | 13.00 |
| 2025-07-09 | 51.82 | 53.17 | 2.87 | 5.71% | 50.57 | 55.55 | 312965 | 166039.36 | 62.43% | 25.00 |
| 2025-07-08 | 49.06 | 50.30 | -0.92 | -1.80% | 47.11 | 52.12 | 272320 | 134648.17 | 54.32% | 3.00 |
| 2025-07-07 | 42.42 | 51.22 | 8.54 | 20.01% | 42.41 | 51.22 | 267586 | 130669.36 | 53.38% | 0.00 |
| 2025-07-04 | 42.53 | 42.68 | 0.16 | 0.38% | 41.08 | 43.43 | 91914 | 38982.21 | 18.75% | 0.00 |
| 2025-07-03 | 40.79 | 42.52 | 1.47 | 3.58% | 40.70 | 43.50 | 77458 | 32448.39 | 15.80% | 0.00 |
| 2025-07-02 | 41.89 | 41.05 | -1.10 | -2.61% | 40.56 | 42.14 | 48247 | 19828.02 | 9.84% | 0.00 |
| 2025-07-01 | 43.78 | 42.15 | -1.63 | -3.72% | 41.73 | 43.78 | 74847 | 31713.51 | 15.27% | 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
