中坚科技(002779)股票行情
中坚科技(002779)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 |
|---|
| 2026-02-03 | 100.29 | 100.61 | 1.40 | 1.41% | 98.50 | 101.32 | 27419 | 27513.69 | 1.65% |
| 2026-02-02 | 100.78 | 99.21 | 0.27 | 0.27% | 99.00 | 102.71 | 36652 | 36955.82 | 2.21% |
| 2026-01-30 | 96.97 | 98.94 | 1.79 | 1.84% | 95.91 | 100.98 | 38916 | 38438.57 | 2.35% |
| 2026-01-29 | 100.31 | 97.15 | -4.32 | -4.26% | 96.80 | 101.66 | 45149 | 44582.45 | 2.72% |
| 2026-01-28 | 103.05 | 101.47 | -2.69 | -2.58% | 100.30 | 103.99 | 33979 | 34408.84 | 2.05% |
| 2026-01-27 | 105.70 | 104.16 | -2.24 | -2.11% | 101.00 | 105.70 | 39735 | 40785.67 | 2.40% |
| 2026-01-26 | 111.86 | 106.40 | -5.55 | -4.96% | 106.00 | 112.30 | 51307 | 55256.90 | 3.09% |
| 2026-01-23 | 112.97 | 111.95 | -0.43 | -0.38% | 111.15 | 115.89 | 42052 | 47431.41 | 2.54% |
| 2026-01-22 | 113.00 | 112.38 | -0.62 | -0.55% | 112.09 | 115.99 | 37907 | 43063.48 | 2.29% |
| 2026-01-21 | 115.30 | 113.00 | -3.04 | -2.62% | 112.80 | 116.98 | 37174 | 42620.13 | 2.24% |
| 2026-01-20 | 115.00 | 116.04 | 0.85 | 0.74% | 111.88 | 116.88 | 56580 | 64711.52 | 3.41% |
| 2026-01-19 | 114.51 | 115.19 | 1.05 | 0.92% | 111.80 | 115.98 | 39775 | 45525.59 | 2.40% |
| 2026-01-16 | 112.51 | 114.14 | 1.69 | 1.50% | 112.51 | 116.50 | 47257 | 54169.85 | 2.85% |
| 2026-01-15 | 114.16 | 112.45 | -1.71 | -1.50% | 111.21 | 114.17 | 28785 | 32275.24 | 1.74% |
| 2026-01-14 | 108.03 | 114.16 | 5.64 | 5.20% | 108.00 | 118.00 | 89393 | 101586.69 | 5.39% |
| 2026-01-13 | 111.82 | 108.52 | -3.36 | -3.00% | 107.59 | 112.47 | 45220 | 49481.21 | 2.73% |
| 2026-01-12 | 111.41 | 111.88 | 0.12 | 0.11% | 107.59 | 112.85 | 60089 | 66055.86 | 3.62% |
| 2026-01-09 | 111.78 | 111.76 | 0.00 | 0.00% | 110.41 | 112.50 | 36071 | 40134.75 | 2.18% |
| 2026-01-08 | 114.01 | 111.76 | -2.44 | -2.14% | 111.26 | 115.60 | 40339 | 45353.30 | 2.43% |
| 2026-01-07 | 114.00 | 114.20 | -0.34 | -0.30% | 112.20 | 117.58 | 35922 | 41180.50 | 2.17% |
| 2026-01-06 | 115.60 | 114.54 | -0.82 | -0.71% | 113.80 | 118.46 | 45329 | 52251.73 | 2.73% |
| 2026-01-05 | 115.00 | 115.36 | 1.80 | 1.59% | 113.00 | 117.50 | 33690 | 38968.63 | 2.03% |
| 2025-12-31 | 117.00 | 113.56 | -4.39 | -3.72% | 113.50 | 117.00 | 33069 | 37883.30 | 1.99% |
| 2025-12-30 | 112.99 | 117.95 | 4.55 | 4.01% | 112.12 | 120.15 | 50007 | 58038.95 | 3.02% |
| 2025-12-29 | 112.43 | 113.40 | 1.85 | 1.66% | 110.80 | 114.46 | 30882 | 34922.70 | 1.86% |
| 2025-12-26 | 114.56 | 111.55 | -3.01 | -2.63% | 111.34 | 114.70 | 34338 | 38526.56 | 2.07% |
| 2025-12-25 | 113.80 | 114.56 | 2.15 | 1.91% | 112.33 | 115.88 | 36162 | 41370.73 | 2.18% |
| 2025-12-24 | 110.02 | 112.41 | 2.39 | 2.17% | 108.88 | 114.31 | 38027 | 42677.75 | 2.29% |
| 2025-12-23 | 110.57 | 110.02 | -1.66 | -1.49% | 109.18 | 111.93 | 29562 | 32540.27 | 1.78% |
| 2025-12-22 | 111.50 | 111.68 | 0.68 | 0.61% | 110.50 | 113.30 | 30481 | 34082.41 | 1.84% |
| 2025-12-19 | 114.10 | 111.00 | -2.50 | -2.20% | 110.90 | 114.39 | 37056 | 41575.96 | 2.23% |
| 2025-12-18 | 116.61 | 113.50 | -4.29 | -3.64% | 112.00 | 116.61 | 33974 | 38840.32 | 2.05% |
| 2025-12-17 | 116.80 | 117.79 | 2.39 | 2.07% | 115.56 | 119.97 | 49607 | 58392.11 | 2.99% |
| 2025-12-16 | 127.66 | 115.40 | -12.80 | -9.98% | 115.38 | 127.66 | 80605 | 95466.63 | 4.86% |
| 2025-12-15 | 140.98 | 128.20 | -14.24 | -10.00% | 128.20 | 140.98 | 46189 | 60138.02 | 2.79% |
| 2025-12-12 | 136.89 | 142.44 | 5.54 | 4.05% | 134.00 | 144.00 | 49220 | 68803.48 | 2.97% |
| 2025-12-11 | 138.95 | 136.90 | -2.05 | -1.48% | 136.80 | 141.49 | 38035 | 52932.85 | 2.29% |
| 2025-12-10 | 132.82 | 138.95 | 5.46 | 4.09% | 132.49 | 140.64 | 51349 | 70880.00 | 3.10% |
| 2025-12-09 | 129.36 | 133.49 | 4.12 | 3.18% | 128.01 | 136.68 | 47785 | 63379.29 | 2.88% |
| 2025-12-08 | 128.60 | 129.37 | 5.87 | 4.75% | 127.00 | 133.65 | 75307 | 97550.65 | 4.54% |
| 2025-12-05 | 112.51 | 123.50 | 11.23 | 10.00% | 112.51 | 123.50 | 62754 | 75580.79 | 3.78% |
| 2025-12-04 | 112.50 | 112.27 | 2.33 | 2.12% | 109.53 | 112.76 | 23050 | 25648.11 | 1.39% |
| 2025-12-03 | 112.02 | 109.94 | -2.05 | -1.83% | 109.69 | 113.74 | 15708 | 17411.28 | 0.95% |
| 2025-12-02 | 114.00 | 111.99 | -2.46 | -2.15% | 110.58 | 114.18 | 18312 | 20526.37 | 1.10% |
| 2025-12-01 | 114.80 | 114.45 | 0.97 | 0.85% | 113.46 | 115.77 | 17869 | 20457.16 | 1.08% |
| 2025-11-28 | 112.30 | 113.48 | 0.98 | 0.87% | 110.70 | 113.86 | 15458 | 17413.05 | 0.93% |
| 2025-11-27 | 111.38 | 112.50 | 0.65 | 0.58% | 111.30 | 115.50 | 22639 | 25781.92 | 1.37% |
| 2025-11-26 | 112.00 | 111.85 | 0.09 | 0.08% | 110.09 | 114.44 | 23816 | 26795.74 | 1.44% |
| 2025-11-25 | 109.33 | 111.76 | 5.10 | 4.78% | 107.67 | 112.99 | 49575 | 54933.11 | 2.99% |
| 2025-11-24 | 117.88 | 106.66 | -11.85 | -10.00% | 106.66 | 118.79 | 64049 | 69887.19 | 3.86% |
| 2025-11-21 | 121.02 | 118.51 | -3.73 | -3.05% | 117.08 | 122.80 | 34410 | 41319.98 | 2.08% |
| 2025-11-20 | 124.50 | 122.24 | -2.94 | -2.35% | 121.15 | 125.50 | 21936 | 26887.42 | 1.32% |
| 2025-11-19 | 124.20 | 125.18 | 0.99 | 0.80% | 124.02 | 128.50 | 25304 | 31934.49 | 1.53% |
| 2025-11-18 | 126.39 | 124.19 | -3.52 | -2.76% | 123.49 | 126.50 | 23492 | 29260.50 | 1.42% |
| 2025-11-17 | 121.73 | 127.71 | 5.98 | 4.91% | 120.26 | 128.60 | 52996 | 66992.31 | 3.20% |
| 2025-11-14 | 121.06 | 121.73 | -0.47 | -0.38% | 120.52 | 127.00 | 47565 | 58801.10 | 2.87% |
| 2025-11-13 | 118.60 | 122.20 | 2.54 | 2.12% | 117.06 | 124.47 | 42346 | 50933.93 | 2.55% |
| 2025-11-12 | 126.00 | 119.66 | -6.05 | -4.81% | 117.68 | 131.70 | 46994 | 57160.45 | 2.83% |
| 2025-11-11 | 120.95 | 125.71 | 4.92 | 4.07% | 119.50 | 128.00 | 42791 | 52833.75 | 2.58% |
| 2025-11-10 | 122.00 | 120.79 | -1.21 | -0.99% | 119.33 | 122.68 | 18427 | 22275.00 | 1.11% |
| 2025-11-07 | 124.66 | 122.00 | -2.66 | -2.13% | 120.63 | 125.00 | 24124 | 29506.36 | 1.45% |
| 2025-11-06 | 120.05 | 124.66 | 6.31 | 5.33% | 118.00 | 127.47 | 41855 | 51960.64 | 2.52% |
| 2025-11-05 | 116.07 | 118.35 | 0.65 | 0.55% | 115.16 | 119.00 | 18126 | 21349.31 | 1.09% |
| 2025-11-04 | 121.19 | 117.70 | -3.46 | -2.86% | 116.03 | 122.00 | 29254 | 34536.23 | 1.76% |
| 2025-11-03 | 125.60 | 121.16 | -4.44 | -3.54% | 120.50 | 126.50 | 30063 | 36638.38 | 1.81% |
| 2025-10-31 | 124.74 | 125.60 | 0.86 | 0.69% | 124.49 | 129.86 | 24966 | 31746.50 | 1.51% |
| 2025-10-30 | 128.94 | 124.74 | -5.14 | -3.96% | 124.22 | 129.00 | 38757 | 48892.71 | 2.34% |
| 2025-10-29 | 133.50 | 129.88 | -4.96 | -3.68% | 125.40 | 133.67 | 58650 | 76056.89 | 3.54% |
| 2025-10-28 | 130.82 | 134.84 | 4.05 | 3.10% | 129.09 | 137.58 | 61307 | 82733.26 | 3.70% |
| 2025-10-27 | 129.55 | 130.79 | 1.37 | 1.06% | 127.72 | 135.14 | 46324 | 60619.37 | 2.79% |
| 2025-10-24 | 124.94 | 129.42 | 5.15 | 4.14% | 123.50 | 130.00 | 40145 | 50959.21 | 2.42% |
| 2025-10-23 | 123.91 | 124.27 | 0.79 | 0.64% | 122.20 | 124.68 | 19988 | 24661.71 | 1.21% |
| 2025-10-22 | 127.50 | 123.48 | -4.01 | -3.15% | 122.80 | 127.80 | 28821 | 35990.63 | 1.74% |
| 2025-10-21 | 127.00 | 127.49 | 1.19 | 0.94% | 125.50 | 129.00 | 26523 | 33829.77 | 1.60% |
| 2025-10-20 | 130.82 | 126.30 | -1.52 | -1.19% | 125.28 | 132.76 | 43493 | 55936.29 | 2.62% |
| 2025-10-17 | 135.05 | 127.82 | -6.18 | -4.61% | 127.52 | 136.00 | 42644 | 55818.30 | 2.57% |
| 2025-10-16 | 133.00 | 134.00 | 2.02 | 1.53% | 132.80 | 139.00 | 62679 | 85102.77 | 3.78% |
| 2025-10-15 | 119.83 | 131.98 | 12.00 | 10.00% | 119.82 | 131.98 | 63294 | 80790.61 | 3.82% |
| 2025-10-14 | 124.00 | 119.98 | -3.10 | -2.52% | 118.38 | 127.39 | 59239 | 72854.50 | 3.57% |
| 2025-10-13 | 116.97 | 123.08 | -6.89 | -5.30% | 116.97 | 124.45 | 63660 | 77379.43 | 3.84% |
深证大盘股票行情在线 K线走势图
中坚科技(002779)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
