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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-19 | 19.09 | 18.73 | -0.37 | -1.94% | 18.65 | 19.19 | 27245 | 5147.75 | 2.21% |
| 2025-06-18 | 19.27 | 19.10 | -0.17 | -0.88% | 18.82 | 19.30 | 33820 | 6457.78 | 2.74% |
| 2025-06-17 | 19.17 | 19.27 | 0.23 | 1.21% | 19.00 | 19.29 | 30251 | 5798.95 | 2.45% |
| 2025-06-16 | 19.06 | 19.04 | 0.01 | 0.05% | 18.52 | 19.27 | 41285 | 7847.89 | 3.34% |
| 2025-06-13 | 19.54 | 19.03 | -0.42 | -2.16% | 18.91 | 19.79 | 46859 | 8970.57 | 3.80% |
| 2025-06-12 | 18.85 | 19.45 | 0.40 | 2.10% | 18.74 | 19.62 | 53237 | 10237.44 | 4.31% |
| 2025-06-11 | 18.90 | 19.05 | 0.24 | 1.28% | 18.70 | 19.08 | 34708 | 6543.85 | 2.81% |
| 2025-06-10 | 19.13 | 18.81 | -0.35 | -1.83% | 18.61 | 19.35 | 40988 | 7766.14 | 3.32% |
| 2025-06-09 | 19.30 | 19.16 | -0.14 | -0.73% | 19.00 | 19.30 | 35003 | 6687.52 | 2.84% |
| 2025-06-06 | 19.13 | 19.30 | 0.13 | 0.68% | 19.03 | 19.51 | 39872 | 7666.69 | 3.23% |
| 2025-06-05 | 19.46 | 19.17 | -0.23 | -1.19% | 19.00 | 19.72 | 64248 | 12475.41 | 5.21% |
| 2025-06-04 | 19.05 | 19.40 | 0.33 | 1.73% | 18.83 | 19.50 | 48183 | 9245.49 | 3.90% |
| 2025-06-03 | 18.82 | 19.07 | 0.25 | 1.33% | 18.69 | 19.08 | 39536 | 7476.05 | 3.20% |
| 2025-05-30 | 19.49 | 18.82 | -1.07 | -5.38% | 18.82 | 19.60 | 83159 | 15833.61 | 6.74% |
| 2025-05-29 | 18.08 | 19.89 | 1.81 | 10.01% | 18.08 | 19.89 | 93563 | 18127.44 | 7.58% |
| 2025-05-28 | 18.46 | 18.08 | -0.36 | -1.95% | 18.00 | 18.61 | 24704 | 4509.99 | 2.00% |
| 2025-05-27 | 18.30 | 18.44 | 0.06 | 0.33% | 18.27 | 18.56 | 23511 | 4327.98 | 1.90% |
| 2025-05-26 | 18.41 | 18.38 | -0.07 | -0.38% | 18.20 | 18.68 | 29468 | 5433.19 | 2.39% |
| 2025-05-23 | 18.50 | 18.45 | -0.20 | -1.07% | 18.18 | 19.18 | 39189 | 7306.73 | 3.17% |
| 2025-05-22 | 18.42 | 18.65 | 0.16 | 0.87% | 18.25 | 19.15 | 45692 | 8593.95 | 3.70% |
| 2025-05-21 | 18.65 | 18.49 | -0.26 | -1.39% | 18.30 | 18.75 | 28869 | 5334.34 | 2.34% |
| 2025-05-20 | 18.09 | 18.75 | 0.38 | 2.07% | 18.09 | 18.88 | 52052 | 9651.66 | 4.22% |
| 2025-05-19 | 18.01 | 18.37 | 1.21 | 7.05% | 17.56 | 18.68 | 74371 | 13534.13 | 6.03% |
| 2025-05-16 | 17.34 | 17.16 | -0.08 | -0.46% | 17.00 | 17.34 | 19962 | 3431.01 | 1.62% |
| 2025-05-15 | 17.38 | 17.24 | -0.05 | -0.29% | 17.20 | 17.57 | 16723 | 2896.55 | 1.35% |
| 2025-05-14 | 17.54 | 17.29 | -0.16 | -0.92% | 17.10 | 17.54 | 18198 | 3147.63 | 1.47% |
| 2025-05-13 | 17.80 | 17.45 | -0.25 | -1.41% | 17.40 | 17.90 | 22400 | 3944.35 | 1.81% |
| 2025-05-12 | 17.66 | 17.70 | 0.02 | 0.11% | 17.54 | 17.85 | 20188 | 3569.38 | 1.64% |
| 2025-05-09 | 17.75 | 17.68 | -0.05 | -0.28% | 17.55 | 18.10 | 35497 | 6333.39 | 2.88% |
| 2025-05-08 | 17.40 | 17.73 | 0.25 | 1.43% | 17.15 | 17.88 | 32387 | 5670.35 | 2.62% |
| 2025-05-07 | 17.00 | 17.48 | 0.61 | 3.62% | 16.88 | 17.66 | 56639 | 9788.88 | 4.59% |
| 2025-05-06 | 17.00 | 16.87 | -0.05 | -0.30% | 16.80 | 17.12 | 37766 | 6394.68 | 3.06% |
| 2025-04-30 | 16.45 | 16.92 | 0.47 | 2.86% | 16.28 | 17.16 | 45280 | 7614.88 | 3.67% |
| 2025-04-29 | 16.22 | 16.45 | 0.45 | 2.81% | 16.08 | 16.93 | 50091 | 8327.11 | 4.06% |
| 2025-04-28 | 16.18 | 16.00 | -0.14 | -0.87% | 15.80 | 16.63 | 22284 | 3583.39 | 1.81% |
| 2025-04-25 | 16.46 | 16.14 | -0.28 | -1.71% | 16.05 | 16.58 | 20062 | 3261.66 | 1.63% |
| 2025-04-24 | 16.01 | 16.42 | 0.48 | 3.01% | 16.01 | 17.04 | 48934 | 8140.58 | 3.96% |
| 2025-04-23 | 15.59 | 15.94 | 0.47 | 3.04% | 15.53 | 16.06 | 23212 | 3680.76 | 1.88% |
| 2025-04-22 | 15.89 | 15.47 | -0.33 | -2.09% | 15.37 | 15.89 | 19804 | 3074.01 | 1.60% |
| 2025-04-21 | 15.99 | 15.80 | -0.21 | -1.31% | 15.60 | 16.00 | 21035 | 3312.94 | 1.70% |
| 2025-04-18 | 16.26 | 16.01 | -0.23 | -1.42% | 15.70 | 16.26 | 26902 | 4286.57 | 2.18% |
| 2025-04-17 | 16.30 | 16.24 | 0.02 | 0.12% | 16.01 | 16.61 | 18835 | 3061.10 | 1.53% |
| 2025-04-16 | 16.73 | 16.22 | -0.59 | -3.51% | 16.12 | 16.87 | 22904 | 3762.53 | 1.86% |
| 2025-04-15 | 16.69 | 16.81 | 0.12 | 0.72% | 16.69 | 17.19 | 26378 | 4467.01 | 2.14% |
| 2025-04-14 | 15.88 | 16.69 | 0.81 | 5.10% | 15.88 | 16.86 | 33259 | 5460.53 | 2.69% |
| 2025-04-11 | 15.83 | 15.88 | -0.24 | -1.49% | 15.66 | 16.20 | 27141 | 4324.98 | 2.20% |
| 2025-04-10 | 16.00 | 16.12 | 0.14 | 0.88% | 16.00 | 16.61 | 45685 | 7449.08 | 3.70% |
| 2025-04-09 | 15.07 | 15.98 | 0.75 | 4.92% | 13.93 | 16.08 | 35666 | 5414.55 | 2.89% |
| 2025-04-08 | 15.55 | 15.23 | -0.32 | -2.06% | 15.01 | 15.87 | 32571 | 5032.99 | 2.64% |
| 2025-04-07 | 15.89 | 15.55 | -1.73 | -10.01% | 15.55 | 16.70 | 56909 | 8960.35 | 4.61% |
| 2025-04-03 | 17.56 | 17.28 | -0.42 | -2.37% | 17.25 | 17.80 | 16970 | 2963.78 | 1.37% |
| 2025-04-02 | 17.75 | 17.70 | -0.17 | -0.95% | 17.50 | 18.09 | 13630 | 2425.89 | 1.10% |
| 2025-04-01 | 17.96 | 17.87 | -0.03 | -0.17% | 17.81 | 18.14 | 11934 | 2144.04 | 0.97% |
| 2025-03-31 | 17.91 | 17.90 | -0.01 | -0.06% | 17.27 | 17.93 | 19308 | 3383.85 | 1.56% |
深证大盘股票行情在线 K线走势图
