中晟高科(002778)股票行情 中晟高科股票行情 002778股票行情_爱股网
中晟高科(002778)股票行情
中晟高科(002778)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 |
|---|
| 2025-10-24 | 20.09 | 19.83 | -0.20 | -1.00% | 19.73 | 20.10 | 24173 | 4806.61 | 1.96% |
| 2025-10-23 | 19.83 | 20.03 | 0.25 | 1.26% | 19.46 | 20.07 | 25102 | 4962.80 | 2.03% |
| 2025-10-22 | 20.00 | 19.78 | -0.03 | -0.15% | 19.56 | 20.04 | 33128 | 6557.28 | 2.68% |
| 2025-10-21 | 19.74 | 19.81 | 0.01 | 0.05% | 19.62 | 19.99 | 37442 | 7416.19 | 3.03% |
| 2025-10-20 | 19.92 | 19.80 | 0.11 | 0.56% | 19.61 | 20.03 | 30110 | 5968.88 | 2.44% |
| 2025-10-17 | 20.01 | 19.69 | -0.23 | -1.15% | 19.67 | 20.25 | 38215 | 7605.49 | 3.10% |
| 2025-10-16 | 21.17 | 19.92 | -1.07 | -5.10% | 19.80 | 21.18 | 53172 | 10761.29 | 4.31% |
| 2025-10-15 | 20.90 | 20.99 | 0.43 | 2.09% | 20.50 | 21.20 | 39542 | 8265.39 | 3.20% |
| 2025-10-14 | 21.44 | 20.56 | -0.74 | -3.47% | 20.53 | 21.68 | 47421 | 9905.69 | 3.84% |
| 2025-10-13 | 20.67 | 21.30 | -0.06 | -0.28% | 20.47 | 21.47 | 61053 | 12884.12 | 4.95% |
| 2025-10-10 | 21.74 | 21.36 | -0.54 | -2.47% | 21.36 | 22.08 | 66757 | 14539.71 | 5.41% |
| 2025-10-09 | 21.74 | 21.90 | 0.16 | 0.74% | 21.34 | 21.99 | 75845 | 16449.71 | 6.14% |
| 2025-09-30 | 21.88 | 21.74 | 0.04 | 0.18% | 21.58 | 22.47 | 127071 | 27865.08 | 10.30% |
| 2025-09-29 | 19.73 | 21.70 | 1.97 | 9.98% | 19.65 | 21.70 | 94839 | 19831.53 | 7.68% |
| 2025-09-26 | 19.04 | 19.73 | 0.65 | 3.41% | 19.02 | 20.20 | 59722 | 11840.61 | 4.84% |
| 2025-09-25 | 19.15 | 19.08 | -0.14 | -0.73% | 18.98 | 19.40 | 23504 | 4512.46 | 1.90% |
| 2025-09-24 | 18.89 | 19.22 | 0.30 | 1.59% | 18.76 | 19.35 | 21631 | 4154.60 | 1.75% |
| 2025-09-23 | 19.12 | 18.92 | -0.33 | -1.71% | 18.50 | 19.40 | 35588 | 6701.71 | 2.88% |
| 2025-09-22 | 19.43 | 19.25 | -0.27 | -1.38% | 19.05 | 19.50 | 25419 | 4881.96 | 2.06% |
| 2025-09-19 | 19.55 | 19.52 | -0.04 | -0.20% | 19.20 | 19.79 | 35594 | 6915.77 | 2.88% |
| 2025-09-18 | 20.31 | 19.56 | -0.75 | -3.69% | 19.31 | 20.57 | 58290 | 11586.67 | 4.72% |
| 2025-09-17 | 20.09 | 20.31 | 0.25 | 1.25% | 19.79 | 20.44 | 53767 | 10808.58 | 4.36% |
| 2025-09-16 | 20.21 | 20.06 | -0.06 | -0.30% | 19.88 | 20.39 | 38311 | 7699.16 | 3.10% |
| 2025-09-15 | 20.20 | 20.12 | -0.10 | -0.49% | 20.00 | 20.42 | 38770 | 7823.63 | 3.14% |
| 2025-09-12 | 20.80 | 20.22 | -0.43 | -2.08% | 20.13 | 20.80 | 51809 | 10514.27 | 4.20% |
| 2025-09-11 | 20.49 | 20.65 | 0.15 | 0.73% | 19.96 | 20.79 | 52190 | 10645.30 | 4.23% |
| 2025-09-10 | 20.70 | 20.50 | -0.12 | -0.58% | 20.31 | 20.88 | 39253 | 8051.44 | 3.18% |
| 2025-09-09 | 21.02 | 20.62 | -0.44 | -2.09% | 20.51 | 21.25 | 60067 | 12497.72 | 4.87% |
| 2025-09-08 | 20.21 | 21.06 | 0.85 | 4.21% | 20.19 | 21.30 | 92769 | 19135.77 | 7.52% |
| 2025-09-05 | 19.82 | 20.21 | 0.40 | 2.02% | 19.18 | 20.23 | 67896 | 13399.29 | 5.50% |
| 2025-09-04 | 20.42 | 19.81 | -0.39 | -1.93% | 19.50 | 21.09 | 100918 | 20493.40 | 8.18% |
| 2025-09-03 | 20.68 | 20.20 | -0.74 | -3.53% | 20.00 | 21.38 | 107819 | 22330.62 | 8.74% |
| 2025-09-02 | 20.54 | 20.94 | 1.04 | 5.23% | 19.91 | 21.50 | 161199 | 33262.91 | 13.06% |
| 2025-09-01 | 20.34 | 19.90 | -0.44 | -2.16% | 19.80 | 20.60 | 78766 | 15871.76 | 6.38% |
| 2025-08-29 | 20.56 | 20.34 | 0.04 | 0.20% | 19.80 | 20.56 | 105874 | 21274.56 | 8.58% |
| 2025-08-28 | 20.68 | 20.30 | -0.38 | -1.84% | 19.96 | 21.50 | 188579 | 38908.80 | 15.28% |
| 2025-08-27 | 19.00 | 20.68 | 1.88 | 10.00% | 18.82 | 20.68 | 208162 | 41996.61 | 16.86% |
| 2025-08-26 | 18.83 | 18.80 | -0.13 | -0.69% | 18.69 | 19.05 | 36172 | 6820.51 | 2.93% |
| 2025-08-25 | 18.89 | 18.93 | 0.05 | 0.26% | 18.60 | 19.09 | 48542 | 9114.84 | 3.93% |
| 2025-08-22 | 19.00 | 18.88 | 0.00 | 0.00% | 18.82 | 19.03 | 33410 | 6320.76 | 2.71% |
| 2025-08-21 | 18.81 | 18.88 | 0.08 | 0.43% | 18.72 | 19.26 | 52091 | 9886.02 | 4.22% |
| 2025-08-20 | 18.56 | 18.80 | 0.24 | 1.29% | 18.33 | 18.94 | 45459 | 8465.64 | 3.68% |
| 2025-08-19 | 18.44 | 18.56 | 0.14 | 0.76% | 18.30 | 18.64 | 34771 | 6425.53 | 2.82% |
| 2025-08-18 | 18.54 | 18.42 | 0.00 | 0.00% | 18.30 | 18.57 | 36169 | 6673.04 | 2.93% |
| 2025-08-15 | 18.50 | 18.42 | -0.11 | -0.59% | 18.22 | 18.77 | 40385 | 7454.54 | 3.27% |
| 2025-08-14 | 18.81 | 18.53 | -0.28 | -1.49% | 18.44 | 18.93 | 35886 | 6694.58 | 2.91% |
| 2025-08-13 | 18.97 | 18.81 | -0.08 | -0.42% | 18.75 | 19.44 | 61971 | 11837.24 | 5.02% |
| 2025-08-12 | 19.10 | 18.89 | -0.25 | -1.31% | 18.81 | 19.13 | 33005 | 6252.41 | 2.67% |
| 2025-08-11 | 18.39 | 19.14 | 0.82 | 4.48% | 18.28 | 19.30 | 79949 | 15105.67 | 6.48% |
| 2025-08-08 | 18.30 | 18.32 | 0.11 | 0.60% | 18.04 | 18.32 | 26103 | 4751.22 | 2.11% |
| 2025-08-07 | 18.24 | 18.21 | -0.07 | -0.38% | 18.18 | 18.47 | 31757 | 5803.27 | 2.57% |
| 2025-08-06 | 18.37 | 18.28 | -0.05 | -0.27% | 18.16 | 18.39 | 29384 | 5370.22 | 2.38% |
| 2025-08-05 | 18.32 | 18.33 | 0.07 | 0.38% | 18.08 | 18.35 | 36153 | 6586.22 | 2.93% |
| 2025-08-04 | 18.25 | 18.26 | -0.27 | -1.46% | 18.10 | 18.46 | 35565 | 6496.39 | 2.88% |
| 2025-08-01 | 18.36 | 18.53 | 0.21 | 1.15% | 18.24 | 19.03 | 57154 | 10667.82 | 4.63% |
| 2025-07-31 | 18.17 | 18.32 | 0.03 | 0.16% | 18.00 | 18.38 | 42894 | 7814.92 | 3.48% |
| 2025-07-30 | 18.33 | 18.29 | 0.03 | 0.16% | 18.17 | 18.39 | 35138 | 6416.48 | 2.85% |
| 2025-07-29 | 18.89 | 18.26 | -0.86 | -4.50% | 18.14 | 19.04 | 78260 | 14439.76 | 6.34% |
| 2025-07-28 | 19.11 | 19.12 | 0.11 | 0.58% | 18.98 | 19.63 | 84898 | 16345.02 | 6.88% |
| 2025-07-25 | 19.83 | 19.01 | -0.96 | -4.81% | 18.90 | 19.83 | 117981 | 22687.60 | 9.56% |
| 2025-07-24 | 20.84 | 19.97 | -1.08 | -5.13% | 19.67 | 21.05 | 160693 | 32272.30 | 13.02% |
| 2025-07-23 | 21.02 | 21.05 | 1.91 | 9.98% | 19.87 | 21.05 | 110292 | 22714.86 | 8.94% |
| 2025-07-15 | 18.99 | 19.14 | 0.24 | 1.27% | 18.72 | 19.26 | 38866 | 7402.28 | 3.15% |
| 2025-07-14 | 18.53 | 18.90 | 0.38 | 2.05% | 18.53 | 19.14 | 42850 | 8111.92 | 3.47% |
| 2025-07-11 | 17.97 | 18.52 | 0.55 | 3.06% | 17.87 | 18.75 | 52128 | 9611.21 | 4.22% |
| 2025-07-10 | 18.00 | 17.97 | 0.03 | 0.17% | 17.71 | 18.12 | 25656 | 4592.75 | 2.08% |
| 2025-07-09 | 17.93 | 17.94 | 0.00 | 0.00% | 17.90 | 18.10 | 19836 | 3565.87 | 1.61% |
| 2025-07-08 | 18.11 | 17.94 | -0.15 | -0.83% | 17.90 | 18.18 | 22532 | 4057.31 | 1.83% |
| 2025-07-07 | 18.07 | 18.09 | 0.15 | 0.84% | 17.90 | 18.25 | 19343 | 3486.98 | 1.57% |
| 2025-07-04 | 18.41 | 17.94 | -0.50 | -2.71% | 17.94 | 18.57 | 35429 | 6436.19 | 2.87% |
| 2025-07-03 | 18.45 | 18.44 | -0.03 | -0.16% | 18.30 | 18.66 | 22711 | 4191.84 | 1.84% |
| 2025-07-02 | 18.56 | 18.47 | -0.09 | -0.48% | 18.26 | 18.75 | 36898 | 6805.56 | 2.99% |
| 2025-07-01 | 18.64 | 18.56 | -0.08 | -0.43% | 18.26 | 19.18 | 40313 | 7517.74 | 3.27% |
| 2025-06-30 | 19.32 | 18.64 | -0.57 | -2.97% | 18.16 | 19.32 | 68189 | 12616.15 | 5.52% |
| 2025-06-27 | 19.06 | 19.21 | 0.24 | 1.27% | 19.00 | 19.30 | 31649 | 6057.03 | 2.56% |
| 2025-06-26 | 19.01 | 18.97 | -0.07 | -0.37% | 18.90 | 19.46 | 27050 | 5168.94 | 2.19% |
| 2025-06-25 | 19.02 | 19.04 | 0.04 | 0.21% | 18.88 | 19.24 | 27458 | 5216.84 | 2.22% |
| 2025-06-24 | 18.83 | 19.00 | 0.20 | 1.06% | 18.58 | 19.02 | 32741 | 6164.03 | 2.65% |
| 2025-06-23 | 18.11 | 18.80 | 0.51 | 2.79% | 18.11 | 18.86 | 30155 | 5601.20 | 2.44% |
| 2025-06-20 | 18.80 | 18.29 | -0.44 | -2.35% | 18.20 | 18.86 | 26421 | 4867.73 | 2.14% |
深证大盘股票行情在线 K线走势图
中晟高科(002778)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
