中科微至(688211)股票行情
中科微至(688211)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 |
|---|
| 2026-02-05 | 33.11 | 32.91 | -0.20 | -0.60% | 32.80 | 33.49 | 4816 | 1594.79 | 0.37% | 0.00 |
| 2026-02-04 | 33.33 | 33.11 | -0.22 | -0.66% | 32.93 | 33.39 | 6338 | 2098.78 | 0.48% | 0.00 |
| 2026-02-03 | 32.64 | 33.33 | 1.03 | 3.19% | 32.64 | 33.48 | 11995 | 3988.04 | 0.91% | 0.00 |
| 2026-02-02 | 32.11 | 32.30 | 0.22 | 0.69% | 32.11 | 33.80 | 11705 | 3838.71 | 0.89% | 0.00 |
| 2026-01-30 | 32.35 | 32.08 | -0.25 | -0.77% | 31.62 | 32.61 | 8054 | 2580.11 | 0.61% | 0.00 |
| 2026-01-29 | 32.82 | 32.33 | -0.50 | -1.52% | 32.33 | 33.25 | 5567 | 1824.27 | 0.42% | 0.00 |
| 2026-01-28 | 33.42 | 32.83 | -0.37 | -1.11% | 32.66 | 33.42 | 4969 | 1636.65 | 0.38% | 0.00 |
| 2026-01-27 | 33.50 | 33.20 | -0.13 | -0.39% | 32.70 | 33.50 | 5716 | 1893.97 | 0.43% | 0.00 |
| 2026-01-26 | 33.59 | 33.33 | -0.26 | -0.77% | 33.02 | 33.75 | 5491 | 1826.11 | 0.42% | 0.00 |
| 2026-01-23 | 33.57 | 33.59 | 0.18 | 0.54% | 33.50 | 33.95 | 6502 | 2190.83 | 0.49% | 0.00 |
| 2026-01-22 | 33.56 | 33.41 | -0.18 | -0.54% | 33.34 | 33.84 | 5212 | 1748.60 | 0.40% | 0.00 |
| 2026-01-21 | 33.30 | 33.59 | 0.14 | 0.42% | 33.30 | 33.71 | 5074 | 1701.29 | 0.39% | 0.00 |
| 2026-01-20 | 33.87 | 33.45 | -0.32 | -0.95% | 33.21 | 33.99 | 10486 | 3519.51 | 0.80% | 0.00 |
| 2026-01-19 | 32.50 | 33.77 | 1.19 | 3.65% | 32.40 | 34.00 | 16714 | 5603.63 | 1.27% | 0.00 |
| 2026-01-16 | 32.47 | 32.58 | 0.11 | 0.34% | 32.20 | 32.83 | 5244 | 1707.53 | 0.40% | 0.00 |
| 2026-01-15 | 32.28 | 32.47 | 0.23 | 0.71% | 31.96 | 32.61 | 6357 | 2056.17 | 0.48% | 0.00 |
| 2026-01-14 | 32.10 | 32.24 | 0.02 | 0.06% | 32.00 | 32.75 | 10572 | 3421.72 | 0.80% | 0.00 |
| 2026-01-13 | 31.81 | 32.22 | 0.39 | 1.23% | 31.73 | 32.83 | 13040 | 4200.79 | 0.99% | 0.00 |
| 2026-01-12 | 31.54 | 31.83 | 0.37 | 1.18% | 31.44 | 31.93 | 6338 | 2014.25 | 0.48% | 0.00 |
| 2026-01-09 | 31.13 | 31.46 | 0.31 | 1.00% | 31.11 | 31.48 | 4399 | 1377.95 | 0.33% | 0.00 |
| 2026-01-08 | 31.11 | 31.15 | 0.04 | 0.13% | 30.90 | 31.28 | 2921 | 909.13 | 0.22% | 0.00 |
| 2026-01-07 | 31.15 | 31.11 | 0.00 | 0.00% | 30.94 | 31.41 | 3533 | 1100.16 | 0.27% | 0.00 |
| 2026-01-06 | 31.13 | 31.11 | -0.03 | -0.10% | 31.01 | 31.34 | 5425 | 1691.44 | 0.41% | 0.00 |
| 2026-01-05 | 30.84 | 31.14 | 0.34 | 1.10% | 30.60 | 31.18 | 4896 | 1514.47 | 0.37% | 0.00 |
| 2025-12-31 | 30.42 | 30.80 | 0.30 | 0.98% | 30.30 | 30.86 | 3093 | 946.51 | 0.24% | 0.00 |
| 2025-12-30 | 30.34 | 30.50 | 0.04 | 0.13% | 30.11 | 30.60 | 3954 | 1200.70 | 0.30% | 0.00 |
| 2025-12-29 | 30.39 | 30.46 | 0.05 | 0.16% | 30.37 | 30.69 | 2227 | 679.60 | 0.17% | 0.00 |
| 2025-12-26 | 30.72 | 30.41 | -0.36 | -1.17% | 30.37 | 30.90 | 2702 | 827.89 | 0.21% | 0.00 |
| 2025-12-25 | 30.70 | 30.77 | 0.07 | 0.23% | 30.60 | 30.82 | 2211 | 679.38 | 0.17% | 0.00 |
| 2025-12-24 | 30.40 | 30.70 | 0.30 | 0.99% | 30.39 | 30.74 | 2182 | 667.87 | 0.17% | 0.00 |
| 2025-12-23 | 30.60 | 30.40 | -0.28 | -0.91% | 30.40 | 30.88 | 2804 | 858.37 | 0.21% | 0.00 |
| 2025-12-22 | 30.24 | 30.68 | 0.59 | 1.96% | 30.11 | 30.93 | 3830 | 1169.73 | 0.29% | 0.00 |
| 2025-12-19 | 29.60 | 30.09 | 0.58 | 1.97% | 29.36 | 30.15 | 2679 | 801.78 | 0.20% | 0.00 |
| 2025-12-18 | 29.36 | 29.51 | 0.12 | 0.41% | 29.32 | 29.64 | 2158 | 637.46 | 0.16% | 0.00 |
| 2025-12-17 | 29.30 | 29.39 | -0.01 | -0.03% | 29.04 | 29.53 | 3257 | 952.56 | 0.25% | 0.00 |
| 2025-12-16 | 29.64 | 29.40 | -0.43 | -1.44% | 29.29 | 29.73 | 2895 | 853.35 | 0.22% | 0.00 |
| 2025-12-15 | 30.06 | 29.83 | -0.19 | -0.63% | 29.71 | 30.07 | 2461 | 733.82 | 0.19% | 0.00 |
| 2025-12-12 | 30.03 | 30.02 | 0.03 | 0.10% | 29.92 | 30.20 | 2734 | 822.64 | 0.21% | 0.00 |
| 2025-12-11 | 30.22 | 29.99 | -0.23 | -0.76% | 29.96 | 30.25 | 2564 | 770.88 | 0.19% | 0.00 |
| 2025-12-10 | 30.36 | 30.22 | -0.22 | -0.72% | 29.97 | 30.43 | 3428 | 1034.57 | 0.26% | 0.00 |
| 2025-12-09 | 30.96 | 30.44 | -0.37 | -1.20% | 30.26 | 30.96 | 3088 | 943.87 | 0.23% | 0.00 |
| 2025-12-08 | 30.77 | 30.81 | 0.06 | 0.20% | 30.68 | 30.98 | 3146 | 970.93 | 0.24% | 0.00 |
| 2025-12-05 | 30.51 | 30.75 | 0.10 | 0.33% | 30.37 | 30.77 | 4161 | 1271.64 | 0.32% | 0.00 |
| 2025-12-04 | 31.01 | 30.65 | -0.29 | -0.94% | 30.58 | 31.06 | 3047 | 937.48 | 0.23% | 0.00 |
| 2025-12-03 | 31.27 | 30.94 | -0.24 | -0.77% | 30.81 | 31.42 | 2910 | 901.25 | 0.22% | 0.00 |
| 2025-12-02 | 31.56 | 31.18 | -0.28 | -0.89% | 31.08 | 31.57 | 2876 | 896.38 | 0.22% | 0.00 |
| 2025-12-01 | 31.21 | 31.46 | 0.25 | 0.80% | 31.00 | 31.74 | 4192 | 1317.96 | 0.32% | 0.00 |
| 2025-11-28 | 31.09 | 31.21 | 0.19 | 0.61% | 30.83 | 31.28 | 2196 | 682.21 | 0.17% | 0.00 |
| 2025-11-27 | 30.68 | 31.02 | 0.39 | 1.27% | 30.41 | 31.16 | 3724 | 1152.46 | 0.28% | 0.00 |
| 2025-11-26 | 30.68 | 30.63 | -0.05 | -0.16% | 30.60 | 31.09 | 3854 | 1186.07 | 0.29% | 0.00 |
| 2025-11-25 | 30.52 | 30.68 | 0.17 | 0.56% | 30.52 | 30.90 | 3683 | 1134.05 | 0.28% | 0.00 |
| 2025-11-24 | 30.20 | 30.51 | 0.31 | 1.03% | 30.11 | 30.79 | 3032 | 921.92 | 0.23% | 0.00 |
| 2025-11-21 | 31.00 | 30.20 | -0.93 | -2.99% | 29.75 | 31.09 | 6827 | 2068.71 | 0.52% | 0.00 |
| 2025-11-20 | 31.33 | 31.13 | -0.07 | -0.22% | 30.90 | 31.49 | 3479 | 1083.61 | 0.26% | 0.00 |
| 2025-11-19 | 31.67 | 31.20 | -0.75 | -2.35% | 31.12 | 32.00 | 4878 | 1532.54 | 0.37% | 0.00 |
| 2025-11-18 | 31.90 | 31.95 | -0.04 | -0.13% | 31.69 | 32.03 | 3503 | 1114.64 | 0.27% | 0.00 |
| 2025-11-17 | 32.23 | 31.99 | -0.33 | -1.02% | 31.90 | 32.32 | 3613 | 1156.73 | 0.27% | 0.00 |
| 2025-11-14 | 32.13 | 32.32 | 0.19 | 0.59% | 31.84 | 32.55 | 5719 | 1848.00 | 0.43% | 0.00 |
| 2025-11-13 | 31.88 | 32.13 | 0.25 | 0.78% | 31.70 | 32.27 | 4837 | 1550.21 | 0.37% | 0.00 |
| 2025-11-12 | 32.09 | 31.88 | -0.18 | -0.56% | 31.57 | 32.09 | 4496 | 1430.21 | 0.34% | 0.00 |
| 2025-11-11 | 32.03 | 32.06 | -0.11 | -0.34% | 32.02 | 32.44 | 4249 | 1369.73 | 0.32% | 0.00 |
| 2025-11-10 | 32.05 | 32.17 | 0.14 | 0.44% | 31.82 | 32.20 | 3875 | 1238.52 | 0.29% | 0.00 |
| 2025-11-07 | 32.00 | 32.03 | 0.03 | 0.09% | 31.82 | 32.07 | 2592 | 828.30 | 0.20% | 0.00 |
| 2025-11-06 | 31.75 | 32.00 | 0.20 | 0.63% | 31.64 | 32.04 | 4052 | 1291.30 | 0.31% | 0.00 |
| 2025-11-05 | 31.40 | 31.80 | 0.36 | 1.15% | 31.30 | 31.94 | 4443 | 1407.10 | 0.34% | 0.00 |
| 2025-11-04 | 31.55 | 31.44 | -0.10 | -0.32% | 31.30 | 31.77 | 6961 | 2191.66 | 0.53% | 0.00 |
| 2025-11-03 | 31.85 | 31.54 | -0.36 | -1.13% | 31.15 | 32.04 | 8598 | 2701.46 | 0.65% | 0.00 |
| 2025-10-31 | 31.56 | 31.90 | -0.13 | -0.41% | 31.21 | 32.10 | 10399 | 3309.01 | 0.79% | 0.00 |
| 2025-10-30 | 32.39 | 32.03 | -0.33 | -1.02% | 31.94 | 32.39 | 5458 | 1748.60 | 0.41% | 0.00 |
| 2025-10-29 | 32.49 | 32.36 | -0.13 | -0.40% | 32.16 | 32.60 | 4846 | 1567.81 | 0.37% | 0.00 |
| 2025-10-28 | 32.38 | 32.49 | 0.14 | 0.43% | 32.23 | 32.53 | 5131 | 1664.09 | 0.39% | 0.00 |
| 2025-10-27 | 32.16 | 32.35 | 0.40 | 1.25% | 32.03 | 32.40 | 4874 | 1571.00 | 0.37% | 0.00 |
| 2025-10-24 | 31.78 | 31.95 | 0.17 | 0.53% | 31.60 | 32.00 | 4731 | 1505.00 | 0.36% | 0.00 |
| 2025-10-23 | 31.52 | 31.78 | 0.28 | 0.89% | 31.02 | 31.80 | 4495 | 1415.53 | 0.34% | 0.00 |
| 2025-10-22 | 31.53 | 31.50 | -0.05 | -0.16% | 31.41 | 31.68 | 3526 | 1112.90 | 0.27% | 0.00 |
| 2025-10-21 | 31.15 | 31.55 | 0.31 | 0.99% | 31.15 | 31.58 | 2833 | 891.28 | 0.22% | 0.00 |
| 2025-10-20 | 30.98 | 31.24 | 0.54 | 1.76% | 30.80 | 31.38 | 3995 | 1245.07 | 0.30% | 0.00 |
| 2025-10-17 | 31.55 | 30.70 | -0.80 | -2.54% | 30.70 | 31.57 | 7669 | 2382.98 | 0.58% | 0.00 |
| 2025-10-16 | 32.09 | 31.50 | -0.70 | -2.17% | 31.48 | 32.21 | 6016 | 1910.58 | 0.46% | 0.00 |
| 2025-10-15 | 31.80 | 32.20 | 0.17 | 0.53% | 31.80 | 32.28 | 5305 | 1705.49 | 0.40% | 0.00 |
上证大盘股票行情在线 K线走势图
中科微至(688211)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
