中一科技(301150)股票行情
中一科技(301150)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 |
|---|
| 2025-12-12 | 41.81 | 41.83 | 0.16 | 0.38% | 41.30 | 43.08 | 98383 | 41457.39 | 4.42% | 1.00 |
| 2025-12-11 | 43.06 | 41.67 | -1.28 | -2.98% | 41.67 | 43.25 | 69433 | 29383.36 | 3.12% | 1.00 |
| 2025-12-10 | 43.52 | 42.95 | -0.68 | -1.56% | 42.25 | 43.66 | 75979 | 32503.34 | 3.41% | 3.00 |
| 2025-12-09 | 43.92 | 43.63 | -0.29 | -0.66% | 42.80 | 44.64 | 90932 | 39729.54 | 4.09% | 0.00 |
| 2025-12-08 | 41.96 | 43.92 | 1.97 | 4.70% | 41.96 | 45.00 | 150062 | 65756.57 | 6.74% | 6.00 |
| 2025-12-05 | 41.50 | 41.95 | 0.42 | 1.01% | 40.61 | 42.00 | 78800 | 32540.54 | 3.54% | 2.00 |
| 2025-12-04 | 41.50 | 41.53 | -0.45 | -1.07% | 40.25 | 42.50 | 97180 | 39946.24 | 4.37% | 12.00 |
| 2025-12-03 | 43.20 | 41.98 | -1.25 | -2.89% | 41.65 | 43.62 | 96439 | 40803.72 | 4.33% | 0.00 |
| 2025-12-02 | 43.90 | 43.23 | -1.55 | -3.46% | 43.08 | 44.72 | 123196 | 53534.81 | 5.53% | 0.00 |
| 2025-12-01 | 45.28 | 44.78 | -0.67 | -1.47% | 44.11 | 46.98 | 170915 | 77468.59 | 7.68% | 0.00 |
| 2025-11-28 | 45.50 | 45.45 | -0.77 | -1.67% | 44.88 | 47.30 | 201994 | 92422.11 | 9.07% | 0.00 |
| 2025-11-27 | 43.57 | 46.22 | 2.53 | 5.79% | 43.33 | 47.50 | 238505 | 109924.13 | 10.72% | 58.00 |
| 2025-11-26 | 45.00 | 43.69 | -1.22 | -2.72% | 43.50 | 45.44 | 140409 | 62283.53 | 6.31% | 3.00 |
| 2025-11-25 | 44.94 | 44.91 | 1.00 | 2.28% | 44.25 | 45.78 | 146780 | 66012.83 | 6.59% | 0.00 |
| 2025-11-24 | 44.70 | 43.91 | -0.17 | -0.39% | 43.70 | 45.97 | 146786 | 65496.36 | 6.59% | 6.00 |
| 2025-11-21 | 47.70 | 44.08 | -5.30 | -10.73% | 44.07 | 48.35 | 175864 | 80200.55 | 7.90% | 2.00 |
| 2025-11-20 | 51.80 | 49.38 | -2.98 | -5.69% | 48.70 | 53.28 | 182752 | 91960.83 | 8.21% | 0.00 |
| 2025-11-19 | 55.10 | 52.36 | -2.74 | -4.97% | 51.21 | 56.47 | 224854 | 119017.26 | 10.10% | 12.00 |
| 2025-11-18 | 62.74 | 55.10 | -7.64 | -12.18% | 53.40 | 63.80 | 348784 | 199111.72 | 15.67% | 4.30 |
| 2025-11-17 | 55.51 | 62.74 | 10.46 | 20.01% | 52.80 | 62.74 | 343326 | 200685.70 | 15.42% | 0.00 |
| 2025-11-14 | 42.97 | 52.28 | 8.71 | 19.99% | 42.02 | 52.28 | 286871 | 136905.73 | 12.89% | 0.00 |
| 2025-11-13 | 41.02 | 43.57 | 2.32 | 5.62% | 41.02 | 44.20 | 128192 | 54942.55 | 5.76% | 1.00 |
| 2025-11-12 | 41.11 | 41.25 | 0.11 | 0.27% | 39.70 | 41.99 | 78436 | 32161.85 | 3.52% | 2.00 |
| 2025-11-11 | 41.80 | 41.14 | -0.46 | -1.11% | 41.00 | 43.00 | 80232 | 33539.50 | 3.60% | 0.00 |
| 2025-11-10 | 44.00 | 41.60 | -1.85 | -4.26% | 41.19 | 45.30 | 102687 | 43890.98 | 4.61% | 0.00 |
| 2025-11-07 | 42.96 | 43.45 | 0.26 | 0.60% | 41.63 | 45.88 | 120527 | 52751.80 | 5.41% | 0.00 |
| 2025-11-06 | 42.60 | 43.19 | 0.81 | 1.91% | 42.39 | 44.28 | 86784 | 37497.15 | 3.90% | 0.00 |
| 2025-11-05 | 40.27 | 42.38 | 1.11 | 2.69% | 39.69 | 43.02 | 81670 | 34064.22 | 3.67% | 0.00 |
| 2025-11-04 | 43.03 | 41.27 | -2.04 | -4.71% | 41.01 | 43.84 | 81675 | 34253.08 | 3.67% | 0.00 |
| 2025-11-03 | 43.80 | 43.31 | -1.23 | -2.76% | 40.59 | 44.23 | 131174 | 55370.21 | 5.89% | 2.00 |
| 2025-10-31 | 41.68 | 44.54 | 2.44 | 5.80% | 41.65 | 46.96 | 193072 | 87547.01 | 8.67% | 0.00 |
| 2025-10-30 | 42.34 | 42.10 | -0.65 | -1.52% | 41.22 | 42.72 | 109630 | 45896.48 | 4.93% | 6.00 |
| 2025-10-29 | 39.00 | 42.75 | 3.68 | 9.42% | 38.90 | 43.60 | 193989 | 82072.27 | 8.72% | 0.00 |
| 2025-10-28 | 39.01 | 39.07 | -0.18 | -0.46% | 38.14 | 39.60 | 70986 | 27604.90 | 3.19% | 0.00 |
| 2025-10-27 | 39.94 | 39.25 | 0.54 | 1.39% | 38.28 | 40.22 | 92487 | 36366.68 | 4.16% | 0.00 |
| 2025-10-24 | 37.90 | 38.71 | 1.37 | 3.67% | 37.31 | 38.83 | 82779 | 31592.25 | 3.72% | 0.00 |
| 2025-10-23 | 37.37 | 37.34 | -0.33 | -0.88% | 36.72 | 37.49 | 45390 | 16823.38 | 2.04% | 0.00 |
| 2025-10-22 | 37.00 | 37.67 | 0.15 | 0.40% | 36.71 | 38.20 | 68625 | 25759.23 | 3.08% | 0.00 |
| 2025-10-21 | 37.39 | 37.52 | 0.50 | 1.35% | 36.20 | 38.29 | 108870 | 40254.73 | 4.89% | 0.00 |
| 2025-10-20 | 36.70 | 37.02 | 1.22 | 3.41% | 36.29 | 39.16 | 107742 | 40608.66 | 9.13% | 0.00 |
| 2025-10-17 | 38.16 | 35.80 | -2.63 | -6.84% | 35.67 | 38.90 | 92568 | 34142.18 | 7.85% | 0.00 |
| 2025-10-16 | 39.59 | 38.43 | -1.56 | -3.90% | 38.11 | 39.59 | 94081 | 36367.40 | 7.98% | 0.00 |
| 2025-10-15 | 40.49 | 39.99 | -0.86 | -2.11% | 38.88 | 41.39 | 97014 | 38639.56 | 8.22% | 3.00 |
| 2025-10-14 | 43.35 | 40.85 | -1.89 | -4.42% | 40.66 | 44.95 | 120851 | 51466.66 | 10.25% | 1.00 |
| 2025-10-13 | 39.07 | 42.74 | 0.42 | 0.99% | 39.07 | 43.33 | 125744 | 52825.79 | 10.66% | 0.00 |
| 2025-10-10 | 43.80 | 42.32 | -2.08 | -4.68% | 40.88 | 44.22 | 151451 | 64456.64 | 12.84% | 1.00 |
| 2025-10-09 | 43.00 | 44.40 | 2.98 | 7.19% | 42.62 | 48.20 | 205015 | 93974.46 | 17.38% | 0.00 |
| 2025-09-30 | 41.58 | 41.42 | -0.15 | -0.36% | 40.50 | 42.59 | 112409 | 46967.75 | 9.53% | 0.00 |
| 2025-09-29 | 37.75 | 41.57 | 3.87 | 10.27% | 37.75 | 43.18 | 195860 | 80134.53 | 16.60% | 3.00 |
| 2025-09-26 | 39.90 | 37.70 | -2.12 | -5.32% | 37.70 | 39.90 | 102649 | 39422.77 | 8.70% | 3.00 |
| 2025-09-25 | 41.00 | 39.82 | -1.30 | -3.16% | 39.50 | 41.34 | 102375 | 41239.11 | 8.68% | 6.00 |
| 2025-09-24 | 40.80 | 41.12 | -0.81 | -1.93% | 39.13 | 41.99 | 130818 | 53137.24 | 11.09% | 0.00 |
| 2025-09-23 | 44.00 | 41.93 | -1.77 | -4.05% | 40.26 | 44.00 | 171179 | 71810.43 | 14.51% | 11.00 |
| 2025-09-22 | 42.50 | 43.70 | 1.70 | 4.05% | 40.01 | 45.38 | 256817 | 110579.77 | 21.77% | 0.00 |
| 2025-09-19 | 41.00 | 42.00 | 2.20 | 5.53% | 40.63 | 43.00 | 219117 | 91944.77 | 18.58% | 1.00 |
| 2025-09-18 | 39.71 | 39.80 | -0.89 | -2.19% | 39.01 | 41.38 | 178123 | 71109.75 | 15.10% | 5.00 |
| 2025-09-17 | 40.53 | 40.69 | -0.66 | -1.60% | 39.47 | 42.87 | 233992 | 95963.98 | 19.84% | 4.00 |
| 2025-09-16 | 44.01 | 41.35 | -2.57 | -5.85% | 40.41 | 44.97 | 317394 | 132441.31 | 26.91% | 0.00 |
| 2025-09-15 | 36.95 | 43.92 | 7.32 | 20.00% | 36.80 | 43.92 | 359762 | 152253.81 | 30.50% | 6.00 |
| 2025-09-12 | 39.92 | 36.60 | -3.30 | -8.27% | 36.08 | 39.92 | 238124 | 88725.38 | 20.19% | 1.00 |
| 2025-09-11 | 37.24 | 39.90 | 2.51 | 6.71% | 36.70 | 41.08 | 260906 | 103105.09 | 22.12% | 1.00 |
| 2025-09-10 | 36.06 | 37.39 | -0.10 | -0.27% | 35.30 | 38.46 | 209375 | 77684.02 | 17.75% | 17.00 |
| 2025-09-09 | 35.73 | 37.49 | 1.43 | 3.97% | 34.46 | 39.70 | 295017 | 110834.07 | 25.01% | 1.00 |
| 2025-09-08 | 33.55 | 36.06 | 3.50 | 10.75% | 33.06 | 37.30 | 297321 | 105254.28 | 25.21% | 54.00 |
| 2025-09-05 | 29.55 | 32.56 | 1.93 | 6.30% | 29.55 | 32.90 | 233683 | 74244.34 | 19.81% | 2.00 |
| 2025-09-04 | 31.71 | 30.63 | -0.47 | -1.51% | 29.30 | 34.65 | 238912 | 77110.02 | 20.25% | 0.00 |
| 2025-09-03 | 31.09 | 31.10 | -0.69 | -2.17% | 30.78 | 33.50 | 152013 | 48673.28 | 12.89% | 23.00 |
| 2025-09-02 | 31.18 | 31.79 | 0.42 | 1.34% | 31.00 | 33.50 | 185941 | 60351.05 | 15.76% | 0.00 |
| 2025-09-01 | 30.92 | 31.37 | 0.27 | 0.87% | 30.15 | 31.74 | 167184 | 51819.64 | 14.17% | 0.00 |
| 2025-08-29 | 30.45 | 31.10 | 1.17 | 3.91% | 30.30 | 34.18 | 233833 | 74974.46 | 19.82% | 0.00 |
| 2025-08-28 | 29.52 | 29.93 | 0.69 | 2.36% | 28.57 | 29.93 | 81380 | 23899.21 | 6.90% | 0.00 |
| 2025-08-27 | 30.46 | 29.24 | -1.22 | -4.01% | 29.22 | 31.16 | 97204 | 29450.98 | 8.24% | 0.00 |
| 2025-08-26 | 31.00 | 30.46 | -0.81 | -2.59% | 30.00 | 31.10 | 94992 | 28933.61 | 8.05% | 0.00 |
| 2025-08-25 | 30.40 | 31.27 | 0.83 | 2.73% | 30.04 | 31.43 | 124793 | 38271.76 | 10.58% | 0.00 |
| 2025-08-22 | 29.25 | 30.44 | 1.34 | 4.60% | 29.07 | 31.22 | 136349 | 41299.60 | 11.56% | 50.00 |
| 2025-08-21 | 30.25 | 29.10 | -1.10 | -3.64% | 28.89 | 30.41 | 94328 | 27748.21 | 8.00% | 4.10 |
| 2025-08-20 | 30.06 | 30.20 | -0.13 | -0.43% | 29.54 | 30.40 | 78340 | 23492.98 | 6.64% | 1.00 |
| 2025-08-19 | 30.78 | 30.33 | -0.78 | -2.51% | 29.81 | 30.96 | 108109 | 32745.21 | 9.16% | 0.00 |
| 2025-08-18 | 32.11 | 31.11 | -0.68 | -2.14% | 31.00 | 32.27 | 167296 | 52503.69 | 14.18% | 0.00 |
| 2025-08-15 | 30.97 | 31.79 | 0.74 | 2.38% | 30.58 | 32.79 | 160490 | 50804.90 | 13.61% | 2.00 |
深证大盘股票行情在线 K线走势图
中一科技(301150)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
