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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 21.36 | 20.88 | -0.48 | -2.25% | 20.87 | 21.50 | 50820 | 10762.72 | 1.49% | 0.00 |
| 2025-05-22 | 21.43 | 21.36 | -0.12 | -0.56% | 21.36 | 21.85 | 44403 | 9561.30 | 1.30% | 0.00 |
| 2025-05-21 | 21.76 | 21.48 | -0.28 | -1.29% | 21.39 | 21.77 | 35022 | 7539.89 | 1.03% | 0.00 |
| 2025-05-20 | 21.55 | 21.76 | 0.16 | 0.74% | 21.41 | 21.84 | 35357 | 7664.10 | 1.04% | 0.00 |
| 2025-05-19 | 21.58 | 21.60 | -0.03 | -0.14% | 21.39 | 21.72 | 39630 | 8528.89 | 1.16% | 0.00 |
| 2025-05-16 | 21.80 | 21.63 | -0.21 | -0.96% | 21.63 | 21.97 | 39582 | 8627.48 | 1.16% | 0.00 |
| 2025-05-15 | 22.23 | 21.84 | -0.43 | -1.93% | 21.84 | 22.31 | 43910 | 9642.75 | 1.29% | 3.00 |
| 2025-05-14 | 22.20 | 22.27 | 0.02 | 0.09% | 22.05 | 22.45 | 51272 | 11406.87 | 1.51% | 0.00 |
| 2025-05-13 | 22.70 | 22.25 | -0.15 | -0.67% | 22.19 | 22.79 | 52362 | 11730.50 | 1.54% | 0.00 |
| 2025-05-12 | 22.12 | 22.40 | 0.45 | 2.05% | 22.12 | 22.50 | 59357 | 13260.12 | 1.74% | 10.00 |
| 2025-05-09 | 22.46 | 21.95 | -0.55 | -2.44% | 21.84 | 22.46 | 56590 | 12470.02 | 1.66% | 0.00 |
| 2025-05-08 | 22.24 | 22.50 | 0.12 | 0.54% | 22.20 | 22.63 | 61242 | 13754.14 | 1.80% | 10.00 |
| 2025-05-07 | 22.88 | 22.38 | 0.03 | 0.13% | 22.15 | 23.08 | 75023 | 16880.14 | 2.20% | 0.00 |
| 2025-05-06 | 21.84 | 22.35 | 0.62 | 2.85% | 21.84 | 22.37 | 64764 | 14375.80 | 1.90% | 0.00 |
| 2025-04-30 | 21.76 | 21.73 | -0.03 | -0.14% | 21.73 | 21.98 | 55107 | 12060.12 | 1.62% | 4.00 |
| 2025-04-29 | 21.45 | 21.76 | 0.35 | 1.63% | 21.35 | 21.87 | 63040 | 13655.33 | 1.85% | 0.00 |
| 2025-04-28 | 22.01 | 21.41 | -0.67 | -3.03% | 21.33 | 22.16 | 101307 | 21850.95 | 2.98% | 0.00 |
| 2025-04-25 | 22.18 | 22.08 | -0.22 | -0.99% | 21.89 | 22.48 | 72880 | 16169.07 | 2.14% | 0.00 |
| 2025-04-24 | 23.25 | 22.30 | -1.34 | -5.67% | 21.88 | 23.25 | 165394 | 37064.38 | 4.86% | 0.00 |
| 2025-04-23 | 23.90 | 23.64 | -0.15 | -0.63% | 23.46 | 23.99 | 84406 | 19972.76 | 2.48% | 0.00 |
| 2025-04-22 | 23.74 | 23.79 | -0.07 | -0.29% | 23.53 | 24.10 | 96376 | 22949.61 | 2.83% | 0.00 |
| 2025-04-21 | 24.17 | 23.86 | -0.50 | -2.05% | 23.72 | 24.23 | 110657 | 26414.95 | 3.25% | 0.00 |
| 2025-04-18 | 24.22 | 24.36 | -0.01 | -0.04% | 24.18 | 25.29 | 189174 | 46590.29 | 5.56% | 0.00 |
| 2025-04-17 | 22.42 | 24.37 | 1.83 | 8.12% | 22.42 | 25.38 | 278976 | 67526.53 | 8.20% | 10.00 |
| 2025-04-16 | 22.60 | 22.54 | -0.11 | -0.49% | 22.10 | 22.94 | 62347 | 14043.67 | 1.83% | 0.00 |
| 2025-04-15 | 23.08 | 22.65 | -0.43 | -1.86% | 22.55 | 23.33 | 67714 | 15414.62 | 1.99% | 2.00 |
| 2025-04-14 | 23.57 | 23.08 | 0.18 | 0.79% | 22.67 | 23.57 | 130396 | 29931.22 | 3.83% | 0.00 |
| 2025-04-11 | 21.69 | 22.90 | 1.61 | 7.56% | 21.05 | 23.50 | 188174 | 42366.84 | 5.53% | 18.50 |
| 2025-04-10 | 21.55 | 21.29 | 0.41 | 1.96% | 21.26 | 21.93 | 95242 | 20556.13 | 2.80% | 0.00 |
| 2025-04-09 | 19.99 | 20.88 | 0.81 | 4.04% | 18.87 | 21.08 | 125773 | 25597.04 | 3.70% | 5.00 |
| 2025-04-08 | 19.61 | 20.07 | 0.66 | 3.40% | 19.61 | 20.85 | 121116 | 24522.21 | 3.56% | 0.00 |
| 2025-04-07 | 22.00 | 19.41 | -4.00 | -17.09% | 18.73 | 22.57 | 145801 | 29950.94 | 4.28% | 0.00 |
深证大盘股票行情在线 K线走势图
