中颖电子(300327)股票行情
中颖电子(300327)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 |
|---|
| 2025-09-16 | 25.43 | 25.79 | 0.25 | 0.98% | 25.28 | 25.80 | 78878 | 20177.97 | 2.32% | 0.00 |
| 2025-09-15 | 26.28 | 25.54 | 0.04 | 0.16% | 25.54 | 26.45 | 103170 | 26673.06 | 3.03% | 0.00 |
| 2025-09-12 | 25.29 | 25.50 | 0.15 | 0.59% | 25.17 | 26.00 | 107773 | 27639.71 | 3.17% | 0.00 |
| 2025-09-11 | 24.56 | 25.35 | 0.73 | 2.97% | 24.33 | 25.36 | 98564 | 24686.65 | 2.90% | 2.00 |
| 2025-09-10 | 24.61 | 24.62 | -0.01 | -0.04% | 24.54 | 24.89 | 52586 | 12993.06 | 1.55% | 0.00 |
| 2025-09-09 | 25.30 | 24.63 | -0.75 | -2.96% | 24.54 | 25.32 | 78450 | 19474.60 | 2.31% | 6.00 |
| 2025-09-08 | 25.32 | 25.38 | 0.20 | 0.79% | 24.80 | 25.59 | 90431 | 22763.66 | 2.66% | 0.00 |
| 2025-09-05 | 24.72 | 25.18 | 0.83 | 3.41% | 24.28 | 25.20 | 92907 | 23035.82 | 2.73% | 0.00 |
| 2025-09-04 | 25.05 | 24.35 | -0.70 | -2.79% | 23.94 | 25.47 | 128394 | 31704.26 | 3.77% | 3.00 |
| 2025-09-03 | 25.90 | 25.05 | -0.85 | -3.28% | 25.00 | 26.22 | 122101 | 31233.34 | 3.59% | 0.00 |
| 2025-09-02 | 27.13 | 25.90 | -1.30 | -4.78% | 25.62 | 27.22 | 160435 | 42029.38 | 4.71% | 0.00 |
| 2025-09-01 | 27.17 | 27.20 | 0.11 | 0.41% | 26.84 | 27.65 | 125695 | 34165.57 | 3.69% | 0.00 |
| 2025-08-29 | 27.69 | 27.09 | -0.65 | -2.34% | 26.90 | 27.73 | 141671 | 38488.57 | 4.16% | 1.00 |
| 2025-08-28 | 26.68 | 27.74 | 0.95 | 3.55% | 26.25 | 27.76 | 223213 | 60512.24 | 6.56% | 13.00 |
| 2025-08-27 | 27.25 | 26.79 | -0.49 | -1.80% | 26.76 | 28.17 | 227020 | 62578.76 | 6.67% | 0.00 |
| 2025-08-26 | 27.49 | 27.28 | -0.22 | -0.80% | 27.07 | 27.50 | 133672 | 36467.25 | 3.93% | 0.00 |
| 2025-08-25 | 27.64 | 27.50 | 0.18 | 0.66% | 27.31 | 28.15 | 215464 | 59553.98 | 6.33% | 6.00 |
| 2025-08-22 | 26.90 | 27.32 | 0.33 | 1.22% | 26.88 | 27.58 | 165219 | 45163.77 | 4.85% | 10.00 |
| 2025-08-21 | 27.63 | 26.99 | -0.64 | -2.32% | 26.89 | 27.76 | 141040 | 38434.25 | 4.14% | 3.00 |
| 2025-08-20 | 27.06 | 27.63 | 0.41 | 1.51% | 26.78 | 27.63 | 158307 | 43151.89 | 4.65% | 0.00 |
| 2025-08-19 | 27.68 | 27.22 | -0.46 | -1.66% | 27.02 | 27.86 | 173400 | 47398.82 | 5.10% | 11.00 |
| 2025-08-18 | 27.75 | 27.68 | -0.14 | -0.50% | 27.35 | 28.08 | 250521 | 69403.65 | 7.36% | 0.00 |
| 2025-08-15 | 26.93 | 27.82 | 0.68 | 2.51% | 26.73 | 27.90 | 265216 | 72720.43 | 7.79% | 0.00 |
| 2025-08-14 | 26.39 | 27.14 | 0.79 | 3.00% | 26.35 | 27.38 | 303226 | 81871.95 | 8.91% | 0.00 |
| 2025-08-13 | 26.31 | 26.35 | 0.05 | 0.19% | 26.23 | 26.70 | 150740 | 39850.22 | 4.43% | 0.00 |
| 2025-08-12 | 25.95 | 26.30 | 0.39 | 1.51% | 25.57 | 26.50 | 138468 | 36069.13 | 4.07% | 4.00 |
| 2025-08-11 | 25.89 | 25.91 | 0.00 | 0.00% | 25.75 | 26.12 | 93610 | 24280.65 | 2.75% | 0.00 |
| 2025-08-08 | 26.61 | 25.91 | -0.84 | -3.14% | 25.91 | 26.62 | 146358 | 38315.99 | 4.30% | 5.00 |
| 2025-08-07 | 25.78 | 26.75 | 0.94 | 3.64% | 25.71 | 26.75 | 248562 | 65409.45 | 7.30% | 0.00 |
| 2025-08-06 | 25.69 | 25.81 | 0.18 | 0.70% | 25.42 | 25.85 | 89806 | 23092.15 | 2.64% | 0.00 |
| 2025-08-05 | 25.65 | 25.63 | 0.04 | 0.16% | 25.41 | 25.79 | 90060 | 23043.14 | 2.65% | 0.00 |
| 2025-08-04 | 25.17 | 25.59 | 0.34 | 1.35% | 25.07 | 25.63 | 86833 | 22075.75 | 2.55% | 0.00 |
| 2025-08-01 | 25.48 | 25.25 | -0.31 | -1.21% | 25.10 | 25.75 | 91798 | 23289.53 | 2.70% | 0.00 |
| 2025-07-31 | 25.77 | 25.56 | -0.28 | -1.08% | 25.39 | 26.07 | 117612 | 30280.69 | 3.46% | 0.00 |
| 2025-07-30 | 26.30 | 25.84 | -0.62 | -2.34% | 25.60 | 26.48 | 189292 | 49229.46 | 5.56% | 0.00 |
| 2025-07-29 | 26.20 | 26.46 | 0.09 | 0.34% | 26.11 | 27.21 | 257228 | 68564.16 | 7.56% | 0.00 |
| 2025-07-28 | 26.70 | 26.37 | -0.45 | -1.68% | 26.21 | 26.76 | 181744 | 48029.27 | 5.34% | 0.00 |
| 2025-07-25 | 26.41 | 26.82 | 0.42 | 1.59% | 25.99 | 26.83 | 344083 | 90864.44 | 10.11% | 11.00 |
| 2025-07-24 | 23.80 | 26.40 | 2.63 | 11.06% | 23.80 | 28.51 | 509074 | 135443.61 | 14.96% | 0.00 |
| 2025-07-23 | 23.86 | 23.77 | -0.18 | -0.75% | 23.72 | 24.13 | 56512 | 13504.61 | 1.66% | 0.00 |
| 2025-07-22 | 24.00 | 23.95 | -0.08 | -0.33% | 23.89 | 24.20 | 62294 | 14973.74 | 1.83% | 0.00 |
| 2025-07-21 | 23.96 | 24.03 | 0.07 | 0.29% | 23.88 | 24.22 | 51049 | 12293.41 | 1.50% | 0.00 |
| 2025-07-18 | 24.16 | 23.96 | -0.13 | -0.54% | 23.85 | 24.42 | 55067 | 13249.06 | 1.62% | 0.00 |
| 2025-07-17 | 23.84 | 24.09 | 0.23 | 0.96% | 23.76 | 24.10 | 41627 | 9963.19 | 1.22% | 0.00 |
| 2025-07-16 | 23.94 | 23.86 | -0.03 | -0.13% | 23.78 | 24.28 | 48986 | 11752.84 | 1.44% | 0.00 |
| 2025-07-15 | 24.15 | 23.89 | -0.19 | -0.79% | 23.62 | 24.22 | 50128 | 11979.90 | 1.47% | 0.00 |
| 2025-07-14 | 24.06 | 24.08 | 0.01 | 0.04% | 23.89 | 24.17 | 40552 | 9744.00 | 1.19% | 0.00 |
| 2025-07-11 | 24.16 | 24.07 | -0.09 | -0.37% | 23.95 | 24.30 | 72012 | 17390.78 | 2.12% | 0.00 |
| 2025-07-10 | 24.35 | 24.16 | -0.23 | -0.94% | 23.96 | 24.39 | 48251 | 11632.26 | 1.42% | 0.00 |
| 2025-07-09 | 23.99 | 24.39 | 0.44 | 1.84% | 23.94 | 24.67 | 100222 | 24403.33 | 2.94% | 0.00 |
| 2025-07-08 | 23.73 | 24.15 | 0.44 | 1.86% | 23.70 | 24.38 | 55146 | 13281.44 | 1.62% | 0.00 |
| 2025-07-07 | 23.65 | 23.71 | 0.06 | 0.25% | 23.48 | 23.78 | 31704 | 7499.82 | 0.93% | 0.00 |
| 2025-07-04 | 23.97 | 23.65 | -0.36 | -1.50% | 23.60 | 24.06 | 57383 | 13647.83 | 1.69% | 0.00 |
| 2025-07-03 | 23.88 | 24.01 | 0.08 | 0.33% | 23.74 | 24.13 | 51133 | 12247.30 | 1.50% | 0.00 |
| 2025-07-02 | 24.10 | 23.93 | -0.27 | -1.12% | 23.65 | 24.15 | 60481 | 14410.05 | 1.78% | 0.00 |
| 2025-07-01 | 24.29 | 24.20 | -0.02 | -0.08% | 24.05 | 24.55 | 66346 | 16108.43 | 1.95% | 0.00 |
| 2025-06-30 | 24.18 | 24.22 | 0.07 | 0.29% | 24.12 | 24.36 | 61708 | 14952.83 | 1.81% | 0.00 |
| 2025-06-27 | 24.31 | 24.15 | -0.03 | -0.12% | 24.04 | 24.45 | 61867 | 14990.11 | 1.82% | 0.00 |
| 2025-06-26 | 24.39 | 24.18 | -0.16 | -0.66% | 24.13 | 24.77 | 95007 | 23185.29 | 2.79% | 14.00 |
| 2025-06-25 | 23.94 | 24.34 | 0.48 | 2.01% | 23.86 | 24.48 | 97228 | 23531.56 | 2.86% | 0.00 |
| 2025-06-24 | 23.70 | 23.86 | 0.35 | 1.49% | 23.70 | 24.00 | 60272 | 14364.30 | 1.77% | 0.00 |
| 2025-06-23 | 22.90 | 23.51 | 0.16 | 0.69% | 22.90 | 23.65 | 59968 | 14032.57 | 1.76% | 0.00 |
| 2025-06-20 | 23.57 | 23.35 | -0.27 | -1.14% | 23.33 | 23.82 | 61101 | 14375.85 | 1.80% | 3.00 |
| 2025-06-19 | 24.01 | 23.62 | -0.42 | -1.75% | 23.48 | 24.15 | 85665 | 20352.81 | 2.52% | 0.00 |
| 2025-06-18 | 24.10 | 24.04 | -0.19 | -0.78% | 23.80 | 24.23 | 92081 | 22088.35 | 2.71% | 0.00 |
| 2025-06-17 | 24.46 | 24.23 | -0.30 | -1.22% | 24.15 | 25.00 | 145723 | 35720.07 | 4.28% | 0.00 |
| 2025-06-16 | 24.31 | 24.53 | -0.23 | -0.93% | 24.31 | 24.85 | 157377 | 38712.25 | 4.62% | 0.00 |
| 2025-06-13 | 23.30 | 24.76 | 1.16 | 4.92% | 23.13 | 25.22 | 299398 | 72527.79 | 8.80% | 11.00 |
| 2025-06-12 | 22.38 | 23.60 | 1.26 | 5.64% | 22.22 | 24.18 | 226577 | 52417.31 | 6.66% | 7.00 |
| 2025-06-11 | 22.83 | 22.34 | -0.66 | -2.87% | 22.20 | 22.83 | 189263 | 42519.58 | 5.56% | 5.00 |
| 2025-06-10 | 23.10 | 23.00 | 1.59 | 7.43% | 22.81 | 24.68 | 367078 | 86284.91 | 10.79% | 7.00 |
| 2025-06-06 | 21.52 | 21.41 | 0.29 | 1.37% | 21.16 | 22.00 | 92285 | 19812.75 | 2.71% | 0.00 |
| 2025-06-05 | 20.83 | 21.12 | 0.29 | 1.39% | 20.72 | 21.18 | 49060 | 10302.11 | 1.44% | 0.00 |
| 2025-06-04 | 20.72 | 20.83 | 0.19 | 0.92% | 20.65 | 20.95 | 30048 | 6255.62 | 0.88% | 0.00 |
| 2025-06-03 | 20.58 | 20.64 | -0.05 | -0.24% | 20.44 | 20.85 | 30975 | 6409.10 | 0.91% | 0.00 |
| 2025-05-30 | 21.20 | 20.69 | -0.56 | -2.64% | 20.65 | 21.21 | 45652 | 9500.20 | 1.34% | 0.00 |
| 2025-05-29 | 20.64 | 21.25 | 0.56 | 2.71% | 20.61 | 21.27 | 48322 | 10179.32 | 1.42% | 0.00 |
| 2025-05-28 | 20.87 | 20.69 | -0.13 | -0.62% | 20.63 | 20.99 | 33270 | 6909.49 | 0.98% | 0.00 |
| 2025-05-27 | 21.07 | 20.82 | -0.26 | -1.23% | 20.75 | 21.10 | 33395 | 6959.28 | 0.98% | 0.00 |
| 2025-05-26 | 20.85 | 21.08 | 0.20 | 0.96% | 20.81 | 21.15 | 34590 | 7272.52 | 1.02% | 0.00 |
深证大盘股票行情在线 K线走势图
