中赋科技(300692)股票行情
中赋科技(300692)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 |
|---|
| 2026-03-26 | 8.28 | 8.05 | -0.24 | -2.90% | 7.99 | 8.34 | 153148 | 12466.39 | 3.72% | 0.00 |
| 2026-03-25 | 8.12 | 8.29 | 0.15 | 1.84% | 8.10 | 8.29 | 139046 | 11374.30 | 3.38% | 0.00 |
| 2026-03-24 | 7.90 | 8.14 | 0.39 | 5.03% | 7.70 | 8.14 | 165530 | 13130.14 | 4.03% | 0.00 |
| 2026-03-23 | 7.89 | 7.75 | -0.26 | -3.25% | 7.67 | 8.09 | 153832 | 12081.49 | 3.74% | 0.00 |
| 2026-03-20 | 8.16 | 8.01 | -0.09 | -1.11% | 8.00 | 8.38 | 165358 | 13559.84 | 4.02% | 0.00 |
| 2026-03-19 | 8.18 | 8.10 | -0.14 | -1.70% | 8.03 | 8.22 | 101950 | 8269.97 | 2.48% | 0.00 |
| 2026-03-18 | 8.00 | 8.24 | 0.24 | 3.00% | 7.97 | 8.25 | 119562 | 9703.03 | 2.91% | 0.00 |
| 2026-03-17 | 8.10 | 8.00 | -0.11 | -1.36% | 7.97 | 8.12 | 94377 | 7586.40 | 2.30% | 0.00 |
| 2026-03-16 | 8.07 | 8.11 | 0.04 | 0.50% | 8.00 | 8.15 | 119695 | 9666.79 | 2.91% | 0.00 |
| 2026-03-13 | 7.95 | 8.07 | 0.09 | 1.13% | 7.93 | 8.16 | 143842 | 11626.73 | 3.50% | 0.00 |
| 2026-03-12 | 8.01 | 7.98 | -0.03 | -0.37% | 7.93 | 8.13 | 105649 | 8445.50 | 2.57% | 0.00 |
| 2026-03-11 | 8.13 | 8.01 | -0.10 | -1.23% | 7.97 | 8.13 | 132395 | 10628.38 | 3.22% | 0.00 |
| 2026-03-10 | 8.11 | 8.11 | -0.03 | -0.37% | 8.03 | 8.23 | 242837 | 19738.82 | 5.91% | 0.00 |
| 2026-03-09 | 7.65 | 8.14 | 0.37 | 4.76% | 7.43 | 8.23 | 408696 | 32149.27 | 9.94% | 0.00 |
| 2026-03-06 | 7.66 | 7.77 | 0.10 | 1.30% | 7.61 | 7.78 | 220765 | 16996.70 | 5.37% | 0.00 |
| 2026-03-05 | 7.90 | 7.67 | -0.11 | -1.41% | 7.66 | 7.92 | 169722 | 13143.63 | 4.13% | 0.00 |
| 2026-03-04 | 7.61 | 7.78 | -0.17 | -2.14% | 7.58 | 7.92 | 213541 | 16640.23 | 5.19% | 0.00 |
| 2026-03-03 | 8.21 | 7.95 | -0.36 | -4.33% | 7.94 | 8.31 | 173244 | 14001.46 | 4.21% | 0.00 |
| 2026-03-02 | 8.70 | 8.31 | -0.54 | -6.10% | 8.18 | 8.71 | 252149 | 21090.06 | 6.13% | 0.00 |
| 2026-02-27 | 8.76 | 8.85 | 0.05 | 0.57% | 8.69 | 8.89 | 151951 | 13373.39 | 3.70% | 0.00 |
| 2026-02-26 | 8.77 | 8.80 | 0.04 | 0.46% | 8.68 | 8.88 | 142008 | 12455.76 | 3.45% | 0.00 |
| 2026-02-25 | 8.83 | 8.76 | -0.06 | -0.68% | 8.71 | 8.92 | 88787 | 7817.80 | 2.16% | 0.00 |
| 2026-02-24 | 8.62 | 8.82 | 0.30 | 3.52% | 8.60 | 8.83 | 110762 | 9692.04 | 2.69% | 0.00 |
| 2026-02-13 | 8.69 | 8.52 | -0.14 | -1.62% | 8.51 | 8.82 | 78719 | 6815.90 | 1.91% | 0.00 |
| 2026-02-12 | 8.73 | 8.66 | -0.05 | -0.57% | 8.56 | 8.74 | 81509 | 7062.55 | 1.98% | 0.00 |
| 2026-02-11 | 8.78 | 8.71 | -0.07 | -0.80% | 8.68 | 8.83 | 71516 | 6254.34 | 1.74% | 0.00 |
| 2026-02-10 | 8.83 | 8.78 | 0.00 | 0.00% | 8.72 | 8.90 | 112970 | 9957.94 | 2.75% | 0.00 |
| 2026-02-09 | 8.80 | 8.78 | 0.04 | 0.46% | 8.72 | 8.90 | 94241 | 8294.13 | 2.29% | 0.00 |
| 2026-02-06 | 8.68 | 8.74 | 0.02 | 0.23% | 8.61 | 8.89 | 82404 | 7219.19 | 2.00% | 0.00 |
| 2026-02-05 | 8.82 | 8.72 | -0.14 | -1.58% | 8.70 | 8.85 | 64086 | 5619.15 | 1.56% | 0.00 |
| 2026-02-04 | 8.84 | 8.86 | 0.01 | 0.11% | 8.78 | 9.03 | 89148 | 7928.25 | 2.17% | 0.00 |
| 2026-02-03 | 8.93 | 8.85 | 0.01 | 0.11% | 8.75 | 8.95 | 74644 | 6593.23 | 1.82% | 0.00 |
| 2026-02-02 | 8.92 | 8.84 | -0.17 | -1.89% | 8.83 | 9.04 | 76515 | 6839.82 | 1.86% | 0.00 |
| 2026-01-30 | 8.95 | 9.01 | 0.03 | 0.33% | 8.76 | 9.04 | 94635 | 8433.96 | 2.30% | 0.00 |
| 2026-01-29 | 9.12 | 8.98 | -0.18 | -1.97% | 8.93 | 9.30 | 121312 | 11082.00 | 2.95% | 0.00 |
| 2026-01-28 | 9.15 | 9.16 | -0.01 | -0.11% | 9.13 | 9.30 | 89072 | 8190.10 | 2.17% | 0.00 |
| 2026-01-27 | 9.33 | 9.17 | -0.17 | -1.82% | 8.97 | 9.36 | 123401 | 11256.07 | 3.00% | 0.00 |
| 2026-01-26 | 9.36 | 9.34 | -0.03 | -0.32% | 9.19 | 9.44 | 139426 | 12956.24 | 3.39% | 0.00 |
| 2026-01-23 | 9.40 | 9.37 | -0.05 | -0.53% | 9.36 | 9.65 | 129800 | 12268.74 | 3.16% | 0.00 |
| 2026-01-22 | 9.38 | 9.42 | 0.02 | 0.21% | 9.27 | 9.47 | 91287 | 8557.87 | 2.22% | 0.00 |
| 2026-01-21 | 9.23 | 9.40 | 0.13 | 1.40% | 9.18 | 9.61 | 141407 | 13345.67 | 3.44% | 0.00 |
| 2026-01-20 | 9.18 | 9.27 | 0.09 | 0.98% | 9.11 | 9.30 | 113604 | 10456.31 | 2.76% | 0.00 |
| 2026-01-19 | 9.37 | 9.18 | -0.14 | -1.50% | 9.12 | 9.37 | 93510 | 8592.90 | 2.27% | 0.00 |
| 2026-01-16 | 9.22 | 9.32 | 0.13 | 1.41% | 9.20 | 9.42 | 140853 | 13087.52 | 3.43% | 0.00 |
| 2026-01-15 | 9.08 | 9.19 | 0.05 | 0.55% | 9.02 | 9.20 | 106992 | 9744.55 | 2.60% | 0.00 |
| 2026-01-14 | 9.06 | 9.14 | 0.05 | 0.55% | 9.01 | 9.41 | 195926 | 18011.31 | 4.76% | 0.00 |
| 2026-01-13 | 9.44 | 9.09 | -0.33 | -3.50% | 9.04 | 9.59 | 215373 | 19879.69 | 5.24% | 0.00 |
| 2026-01-12 | 8.76 | 9.42 | 0.81 | 9.41% | 8.56 | 9.55 | 344446 | 31423.05 | 8.38% | 0.00 |
| 2026-01-09 | 8.54 | 8.61 | 0.08 | 0.94% | 8.44 | 8.64 | 113907 | 9726.77 | 2.77% | 0.00 |
| 2026-01-08 | 8.57 | 8.53 | -0.07 | -0.81% | 8.52 | 8.64 | 74784 | 6403.32 | 1.82% | 0.00 |
| 2026-01-07 | 8.53 | 8.60 | 0.05 | 0.58% | 8.52 | 8.74 | 108069 | 9324.69 | 2.63% | 0.00 |
| 2026-01-06 | 8.56 | 8.55 | -0.01 | -0.12% | 8.50 | 8.61 | 72487 | 6194.26 | 1.76% | 0.00 |
| 2026-01-05 | 8.46 | 8.56 | 0.16 | 1.90% | 8.44 | 8.57 | 90350 | 7706.33 | 2.20% | 20.00 |
| 2025-12-31 | 8.60 | 8.40 | -0.18 | -2.10% | 8.36 | 8.63 | 75006 | 6334.96 | 1.82% | 0.00 |
| 2025-12-30 | 8.71 | 8.58 | -0.13 | -1.49% | 8.42 | 8.74 | 112595 | 9649.10 | 2.74% | 0.00 |
| 2025-12-29 | 8.23 | 8.71 | 0.44 | 5.32% | 8.22 | 8.77 | 170078 | 14499.30 | 4.14% | 0.00 |
| 2025-12-26 | 8.34 | 8.27 | -0.06 | -0.72% | 8.23 | 8.38 | 62332 | 5165.68 | 1.52% | 0.00 |
| 2025-12-25 | 8.37 | 8.33 | 0.02 | 0.24% | 8.25 | 8.39 | 58866 | 4898.99 | 1.43% | 0.00 |
| 2025-12-24 | 8.28 | 8.31 | 0.03 | 0.36% | 8.21 | 8.42 | 51084 | 4262.51 | 1.24% | 20.00 |
| 2025-12-23 | 8.30 | 8.28 | -0.06 | -0.72% | 8.20 | 8.35 | 65150 | 5378.80 | 1.58% | 0.00 |
| 2025-12-22 | 8.55 | 8.34 | -0.16 | -1.88% | 8.29 | 8.55 | 97331 | 8134.57 | 2.37% | 0.00 |
| 2025-12-19 | 8.38 | 8.50 | 0.13 | 1.55% | 8.36 | 8.52 | 60881 | 5149.72 | 1.48% | 0.00 |
| 2025-12-18 | 8.50 | 8.37 | -0.13 | -1.53% | 8.36 | 8.53 | 71550 | 6033.80 | 1.74% | 0.00 |
| 2025-12-17 | 8.38 | 8.50 | 0.09 | 1.07% | 8.32 | 8.60 | 88252 | 7449.28 | 2.15% | 0.00 |
| 2025-12-16 | 8.83 | 8.41 | -0.40 | -4.54% | 8.40 | 8.88 | 123681 | 10584.48 | 3.01% | 0.00 |
| 2025-12-15 | 9.20 | 8.81 | -0.20 | -2.22% | 8.78 | 9.33 | 152938 | 13679.70 | 3.72% | 0.00 |
| 2025-12-12 | 9.09 | 9.01 | 0.12 | 1.35% | 8.98 | 9.38 | 224456 | 20560.34 | 5.46% | 0.00 |
| 2025-12-11 | 8.85 | 8.89 | 0.03 | 0.34% | 8.85 | 9.22 | 217520 | 19637.93 | 5.29% | 0.00 |
| 2025-12-10 | 8.70 | 8.86 | 0.00 | 0.00% | 8.66 | 9.10 | 212384 | 18836.01 | 5.17% | 0.00 |
| 2025-12-09 | 8.28 | 8.86 | 0.59 | 7.13% | 8.23 | 8.87 | 239402 | 20698.07 | 5.82% | 0.00 |
| 2025-12-08 | 8.35 | 8.27 | -0.04 | -0.48% | 8.24 | 8.41 | 63094 | 5246.08 | 1.53% | 0.00 |
| 2025-12-05 | 8.26 | 8.31 | 0.05 | 0.61% | 8.16 | 8.40 | 74371 | 6180.37 | 1.81% | 0.00 |
| 2025-12-04 | 8.14 | 8.26 | 0.07 | 0.85% | 8.07 | 8.32 | 75055 | 6162.68 | 1.83% | 0.00 |
| 2025-12-03 | 8.25 | 8.19 | -0.09 | -1.09% | 8.14 | 8.31 | 69689 | 5712.16 | 1.69% | 0.00 |
| 2025-12-02 | 8.25 | 8.28 | -0.02 | -0.24% | 8.16 | 8.36 | 57342 | 4727.76 | 1.39% | 0.00 |
| 2025-12-01 | 8.27 | 8.30 | 0.03 | 0.36% | 8.21 | 8.36 | 63701 | 5284.61 | 1.55% | 0.00 |
| 2025-11-28 | 8.30 | 8.27 | -0.09 | -1.08% | 8.13 | 8.37 | 85188 | 7008.47 | 2.07% | 0.00 |
| 2025-11-27 | 8.05 | 8.36 | 0.29 | 3.59% | 8.05 | 8.44 | 124162 | 10323.92 | 3.02% | 0.00 |
| 2025-11-26 | 8.00 | 8.07 | 0.07 | 0.88% | 7.92 | 8.19 | 106076 | 8568.03 | 2.58% | 0.00 |
| 2025-11-25 | 8.15 | 8.00 | -0.10 | -1.23% | 7.98 | 8.21 | 143022 | 11498.83 | 3.48% | 0.00 |
深证大盘股票行情在线 K线走势图
中赋科技(300692)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
