中简科技(300777)股票行情
中简科技(300777)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 |
|---|
| 2025-08-05 | 35.91 | 37.66 | 1.78 | 4.96% | 35.90 | 38.19 | 209045 | 78119.72 | 4.93% | 39.00 |
| 2025-08-04 | 34.93 | 35.88 | 0.87 | 2.49% | 34.81 | 35.91 | 92585 | 32851.59 | 2.19% | 0.00 |
| 2025-08-01 | 34.99 | 35.01 | -0.03 | -0.09% | 34.71 | 35.43 | 84895 | 29712.04 | 2.00% | 0.00 |
| 2025-07-31 | 35.20 | 35.04 | -0.22 | -0.62% | 34.93 | 35.58 | 87548 | 30829.40 | 2.07% | 0.00 |
| 2025-07-30 | 35.79 | 35.26 | -0.69 | -1.92% | 35.01 | 36.24 | 96760 | 34465.03 | 2.28% | 0.00 |
| 2025-07-29 | 36.10 | 35.95 | -0.47 | -1.29% | 35.19 | 36.23 | 157607 | 56137.19 | 3.72% | 0.00 |
| 2025-07-28 | 36.19 | 36.42 | 0.26 | 0.72% | 36.02 | 36.94 | 91976 | 33609.95 | 2.17% | 0.00 |
| 2025-07-25 | 36.35 | 36.16 | -0.19 | -0.52% | 35.90 | 36.36 | 74843 | 27022.91 | 1.77% | 0.00 |
| 2025-07-24 | 36.25 | 36.35 | 0.15 | 0.41% | 36.00 | 36.60 | 80755 | 29302.10 | 1.91% | 0.00 |
| 2025-07-23 | 36.98 | 36.20 | -0.92 | -2.48% | 36.05 | 37.02 | 101685 | 37126.40 | 2.40% | 0.00 |
| 2025-07-22 | 37.20 | 37.12 | 0.04 | 0.11% | 36.96 | 37.77 | 84736 | 31648.90 | 2.00% | 10.00 |
| 2025-07-21 | 37.27 | 37.08 | -0.33 | -0.88% | 36.66 | 37.46 | 80325 | 29771.66 | 1.90% | 0.00 |
| 2025-07-18 | 37.18 | 37.41 | 0.23 | 0.62% | 37.02 | 37.65 | 84762 | 31594.62 | 2.00% | 0.00 |
| 2025-07-17 | 36.20 | 37.18 | 0.88 | 2.42% | 36.10 | 37.18 | 84020 | 30902.57 | 1.98% | 0.00 |
| 2025-07-16 | 36.23 | 36.30 | 0.06 | 0.17% | 35.97 | 36.60 | 60951 | 22098.31 | 1.44% | 0.00 |
| 2025-07-15 | 36.52 | 36.24 | -0.66 | -1.79% | 35.97 | 36.93 | 86824 | 31597.86 | 2.05% | 1.00 |
| 2025-07-14 | 36.95 | 36.90 | -0.06 | -0.16% | 36.70 | 37.29 | 62425 | 23090.71 | 1.47% | 0.00 |
| 2025-07-11 | 36.50 | 36.96 | 0.28 | 0.76% | 36.47 | 37.13 | 77333 | 28450.55 | 1.83% | 0.00 |
| 2025-07-10 | 36.05 | 36.68 | 0.46 | 1.27% | 36.01 | 36.97 | 74751 | 27319.67 | 1.76% | 0.00 |
| 2025-07-09 | 36.30 | 36.22 | -0.17 | -0.47% | 36.00 | 36.82 | 65352 | 23810.66 | 1.54% | 0.00 |
| 2025-07-08 | 35.85 | 36.39 | 0.46 | 1.28% | 35.85 | 36.45 | 56588 | 20520.11 | 1.34% | 0.00 |
| 2025-07-07 | 35.95 | 35.93 | -0.01 | -0.03% | 35.69 | 36.19 | 43628 | 15661.71 | 1.03% | 0.00 |
| 2025-07-04 | 36.27 | 35.94 | -0.34 | -0.94% | 35.68 | 36.30 | 59029 | 21236.11 | 1.39% | 1.00 |
| 2025-07-03 | 36.36 | 36.28 | -0.14 | -0.38% | 35.90 | 36.60 | 65641 | 23758.00 | 1.55% | 0.00 |
| 2025-07-02 | 36.45 | 36.42 | -0.21 | -0.57% | 36.09 | 36.86 | 94342 | 34411.08 | 2.23% | 0.00 |
| 2025-07-01 | 36.25 | 36.63 | 0.38 | 1.05% | 35.91 | 36.76 | 112701 | 41061.10 | 2.66% | 0.00 |
| 2025-06-30 | 35.70 | 36.25 | 0.80 | 2.26% | 35.45 | 36.45 | 102989 | 37282.47 | 2.43% | 5.00 |
| 2025-06-27 | 35.48 | 35.45 | 0.00 | 0.00% | 35.21 | 35.78 | 91070 | 32330.16 | 2.15% | 0.00 |
| 2025-06-26 | 35.81 | 35.45 | -0.38 | -1.06% | 35.37 | 36.39 | 105483 | 37877.96 | 2.49% | 0.00 |
| 2025-06-25 | 34.72 | 35.83 | 1.17 | 3.38% | 34.60 | 36.00 | 154740 | 55236.42 | 3.65% | 0.00 |
| 2025-06-24 | 34.05 | 34.66 | 0.51 | 1.49% | 33.83 | 34.71 | 58952 | 20314.41 | 1.39% | 0.00 |
| 2025-06-23 | 33.37 | 34.15 | 0.52 | 1.55% | 33.22 | 34.45 | 49494 | 16903.34 | 1.17% | 0.00 |
| 2025-06-20 | 33.92 | 33.63 | -0.43 | -1.26% | 33.41 | 34.00 | 40335 | 13603.37 | 0.95% | 0.00 |
| 2025-06-19 | 34.60 | 34.06 | -0.57 | -1.65% | 33.75 | 34.60 | 48924 | 16672.62 | 1.15% | 0.00 |
| 2025-06-18 | 34.39 | 34.63 | 0.26 | 0.76% | 34.20 | 34.77 | 49758 | 17173.52 | 1.17% | 0.00 |
| 2025-06-17 | 34.40 | 34.37 | -0.01 | -0.03% | 34.08 | 34.64 | 47987 | 16466.94 | 1.13% | 0.00 |
| 2025-06-16 | 34.50 | 34.38 | -0.24 | -0.69% | 34.32 | 34.89 | 55134 | 19080.63 | 1.30% | 0.00 |
| 2025-06-13 | 35.29 | 34.62 | -0.46 | -1.31% | 34.43 | 35.29 | 76888 | 26694.43 | 1.82% | 0.00 |
| 2025-06-12 | 34.11 | 35.08 | 0.88 | 2.57% | 33.96 | 35.29 | 96396 | 33679.04 | 2.28% | 0.00 |
| 2025-06-11 | 33.74 | 34.20 | 0.61 | 1.82% | 33.60 | 34.27 | 62167 | 21111.03 | 1.47% | 0.00 |
| 2025-06-10 | 35.27 | 33.59 | -1.69 | -4.79% | 33.10 | 35.27 | 139492 | 47570.98 | 3.29% | 0.00 |
| 2025-06-09 | 35.03 | 35.28 | 0.36 | 1.03% | 34.91 | 35.56 | 81866 | 28843.69 | 1.93% | 0.00 |
| 2025-06-06 | 34.89 | 34.92 | 0.11 | 0.32% | 34.75 | 35.14 | 56452 | 19725.03 | 1.33% | 0.00 |
| 2025-06-05 | 34.89 | 34.81 | -0.17 | -0.49% | 34.50 | 35.11 | 75674 | 26280.28 | 1.79% | 0.00 |
| 2025-06-04 | 34.68 | 34.98 | 0.18 | 0.52% | 34.55 | 35.05 | 54213 | 18894.19 | 1.28% | 0.00 |
| 2025-06-03 | 34.35 | 34.80 | 0.76 | 2.23% | 34.25 | 34.95 | 83154 | 28810.05 | 1.96% | 0.00 |
| 2025-05-30 | 34.02 | 34.04 | -0.30 | -0.87% | 33.87 | 34.43 | 54992 | 18739.21 | 1.30% | 0.00 |
| 2025-05-29 | 33.86 | 34.34 | 0.44 | 1.30% | 33.86 | 34.59 | 56757 | 19499.63 | 1.34% | 0.00 |
| 2025-05-28 | 34.02 | 33.90 | -0.19 | -0.56% | 33.76 | 34.20 | 49648 | 16854.53 | 1.17% | 0.00 |
| 2025-05-27 | 35.16 | 34.09 | -1.10 | -3.13% | 33.94 | 35.21 | 96587 | 33158.88 | 2.28% | 0.00 |
| 2025-05-26 | 34.92 | 35.19 | 0.28 | 0.80% | 34.61 | 35.47 | 66930 | 23466.11 | 1.58% | 0.00 |
| 2025-05-23 | 34.81 | 34.91 | -0.07 | -0.20% | 34.76 | 35.62 | 93634 | 32949.55 | 2.21% | 0.00 |
| 2025-05-22 | 36.02 | 34.98 | -1.18 | -3.26% | 34.98 | 36.39 | 108800 | 38780.57 | 2.57% | 0.00 |
| 2025-05-21 | 36.61 | 36.16 | -0.22 | -0.60% | 35.73 | 36.74 | 102287 | 36873.71 | 2.41% | 0.00 |
| 2025-05-20 | 35.93 | 36.60 | 1.12 | 3.16% | 35.93 | 37.37 | 219641 | 80979.14 | 5.18% | 0.00 |
| 2025-05-19 | 35.28 | 35.48 | 0.18 | 0.51% | 34.60 | 35.54 | 90987 | 31929.81 | 2.15% | 6.00 |
| 2025-05-16 | 35.22 | 35.30 | -0.19 | -0.54% | 35.17 | 36.10 | 97876 | 34774.31 | 2.31% | 0.00 |
| 2025-05-15 | 36.38 | 35.49 | -0.66 | -1.83% | 35.30 | 37.35 | 164658 | 59770.76 | 3.89% | 5.00 |
| 2025-05-14 | 36.15 | 36.15 | -0.04 | -0.11% | 35.75 | 37.39 | 145823 | 53307.20 | 3.44% | 1.00 |
| 2025-05-13 | 36.76 | 36.19 | -0.67 | -1.82% | 35.97 | 37.08 | 117704 | 42759.57 | 2.78% | 0.00 |
| 2025-05-12 | 35.92 | 36.86 | 0.86 | 2.39% | 35.92 | 37.81 | 158153 | 58623.95 | 3.73% | 2.00 |
| 2025-05-09 | 37.00 | 36.00 | -0.95 | -2.57% | 35.93 | 37.09 | 118186 | 42852.36 | 2.79% | 0.00 |
| 2025-05-08 | 37.32 | 36.95 | -0.37 | -0.99% | 36.54 | 37.32 | 128904 | 47505.26 | 3.04% | 0.00 |
| 2025-05-07 | 36.59 | 37.32 | 1.20 | 3.32% | 36.48 | 38.26 | 230453 | 85685.38 | 5.44% | 10.00 |
| 2025-05-06 | 35.52 | 36.12 | 0.57 | 1.60% | 35.50 | 36.19 | 116718 | 41928.98 | 2.75% | 0.00 |
| 2025-04-30 | 35.63 | 35.55 | -0.13 | -0.36% | 35.48 | 35.90 | 89361 | 31869.84 | 2.11% | 24.00 |
| 2025-04-29 | 33.86 | 35.68 | 1.77 | 5.22% | 33.70 | 35.95 | 174644 | 61588.01 | 4.12% | 6.00 |
| 2025-04-28 | 34.88 | 33.91 | -1.07 | -3.06% | 33.89 | 34.97 | 92290 | 31702.73 | 2.18% | 0.00 |
| 2025-04-25 | 34.60 | 34.98 | 0.88 | 2.58% | 33.71 | 35.57 | 148917 | 51676.11 | 3.51% | 0.00 |
| 2025-04-24 | 34.00 | 34.10 | -0.03 | -0.09% | 33.72 | 34.34 | 76484 | 26010.27 | 1.80% | 0.00 |
| 2025-04-23 | 33.76 | 34.13 | 0.37 | 1.10% | 33.56 | 34.39 | 96194 | 32715.41 | 2.27% | 4.00 |
| 2025-04-22 | 33.43 | 33.76 | 0.10 | 0.30% | 33.01 | 33.96 | 93299 | 31278.21 | 2.20% | 0.00 |
| 2025-04-21 | 32.96 | 33.66 | 0.85 | 2.59% | 32.81 | 34.10 | 97501 | 32808.15 | 2.30% | 0.00 |
| 2025-04-18 | 33.27 | 32.81 | -0.47 | -1.41% | 32.62 | 33.39 | 80762 | 26578.70 | 1.91% | 0.00 |
| 2025-04-17 | 33.34 | 33.28 | -0.12 | -0.36% | 33.14 | 34.43 | 115045 | 38844.72 | 2.71% | 0.00 |
| 2025-04-16 | 33.35 | 33.40 | 0.05 | 0.15% | 32.59 | 34.10 | 111738 | 37172.52 | 2.64% | 0.00 |
| 2025-04-15 | 34.33 | 33.35 | -1.13 | -3.28% | 33.19 | 34.70 | 125816 | 42342.82 | 2.97% | 2.00 |
| 2025-04-14 | 34.84 | 34.48 | -0.18 | -0.52% | 34.45 | 35.62 | 106223 | 37041.60 | 2.51% | 0.00 |
| 2025-04-11 | 33.87 | 34.66 | 0.76 | 2.24% | 33.61 | 35.19 | 139283 | 48372.00 | 3.29% | 0.00 |
| 2025-04-10 | 33.59 | 33.90 | 0.32 | 0.95% | 33.49 | 34.79 | 144255 | 49358.29 | 3.40% | 0.00 |
深证大盘股票行情在线 K线走势图
