颀中科技(688352)股票行情 颀中科技股票行情 688352股票行情_爱股网
颀中科技(688352)股票行情
颀中科技(688352)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 |
|---|
| 2025-11-06 | 13.46 | 13.72 | 0.36 | 2.69% | 13.39 | 13.74 | 128063 | 17401.07 | 3.50% | 0.00 |
| 2025-11-05 | 13.47 | 13.36 | -0.24 | -1.76% | 13.19 | 13.51 | 127317 | 17030.84 | 3.48% | 0.00 |
| 2025-11-04 | 13.80 | 13.60 | -0.19 | -1.38% | 13.49 | 13.85 | 134626 | 18404.93 | 3.68% | 0.00 |
| 2025-11-03 | 14.08 | 13.79 | -0.84 | -5.74% | 13.52 | 14.09 | 282893 | 38844.64 | 7.73% | 0.00 |
| 2025-10-31 | 14.61 | 14.63 | 0.04 | 0.27% | 14.45 | 14.83 | 356566 | 52094.04 | 9.75% | 0.00 |
| 2025-10-30 | 14.20 | 14.59 | 0.86 | 6.26% | 14.20 | 14.98 | 477454 | 69852.99 | 13.05% | 0.00 |
| 2025-10-29 | 13.52 | 13.73 | 0.18 | 1.33% | 13.50 | 13.77 | 121598 | 16589.46 | 3.32% | 0.00 |
| 2025-10-28 | 13.61 | 13.55 | -0.17 | -1.24% | 13.44 | 13.78 | 122161 | 16648.15 | 3.34% | 0.00 |
| 2025-10-27 | 13.67 | 13.72 | 0.17 | 1.25% | 13.42 | 13.86 | 164089 | 22404.21 | 4.48% | 0.00 |
| 2025-10-24 | 13.13 | 13.55 | 0.48 | 3.67% | 13.13 | 13.55 | 167739 | 22506.06 | 4.58% | 0.00 |
| 2025-10-23 | 13.03 | 13.07 | -0.02 | -0.15% | 12.72 | 13.10 | 101634 | 13096.00 | 2.78% | 0.00 |
| 2025-10-22 | 13.00 | 13.09 | 0.04 | 0.31% | 12.88 | 13.20 | 102035 | 13292.56 | 2.79% | 0.00 |
| 2025-10-21 | 12.97 | 13.10 | 0.20 | 1.55% | 12.90 | 13.22 | 117093 | 15336.66 | 3.20% | 0.00 |
| 2025-10-20 | 13.13 | 12.90 | 0.01 | 0.08% | 12.77 | 13.23 | 119617 | 15569.12 | 3.27% | 0.00 |
| 2025-10-17 | 13.44 | 12.89 | -0.59 | -4.38% | 12.84 | 13.53 | 158754 | 20753.22 | 4.34% | 0.00 |
| 2025-10-16 | 13.56 | 13.48 | -0.06 | -0.44% | 13.39 | 13.77 | 144873 | 19629.64 | 3.96% | 0.00 |
| 2025-10-15 | 13.36 | 13.54 | 0.19 | 1.42% | 13.35 | 13.68 | 144391 | 19528.30 | 3.95% | 0.00 |
| 2025-10-14 | 14.05 | 13.35 | -0.58 | -4.16% | 13.29 | 14.10 | 249969 | 34110.89 | 6.83% | 0.00 |
| 2025-10-13 | 13.51 | 13.93 | -0.09 | -0.64% | 13.48 | 14.00 | 236583 | 32730.18 | 6.47% | 0.00 |
| 2025-10-10 | 14.52 | 14.02 | -0.76 | -5.14% | 13.93 | 14.69 | 298073 | 42313.03 | 8.15% | 0.00 |
| 2025-10-09 | 14.55 | 14.78 | 0.32 | 2.21% | 14.14 | 15.04 | 451464 | 65858.26 | 12.34% | 4.00 |
| 2025-09-30 | 14.89 | 14.46 | -0.17 | -1.16% | 14.39 | 14.99 | 325564 | 47404.80 | 8.90% | 4.80 |
| 2025-09-29 | 13.53 | 14.63 | 1.23 | 9.18% | 13.53 | 15.30 | 581361 | 85524.88 | 15.89% | 0.00 |
| 2025-09-26 | 13.07 | 13.40 | 0.33 | 2.52% | 12.96 | 13.80 | 334468 | 44719.84 | 9.14% | 2.00 |
| 2025-09-25 | 13.08 | 13.07 | 0.04 | 0.31% | 13.00 | 13.35 | 266894 | 35152.01 | 7.29% | 3.00 |
| 2025-09-24 | 12.57 | 13.03 | 0.41 | 3.25% | 12.51 | 13.26 | 332121 | 43001.55 | 9.08% | 0.00 |
| 2025-09-23 | 12.35 | 12.62 | 0.20 | 1.61% | 11.99 | 12.67 | 284067 | 35191.49 | 7.76% | 2.00 |
| 2025-09-22 | 12.45 | 12.42 | 0.02 | 0.16% | 12.28 | 12.54 | 138158 | 17113.51 | 3.78% | 0.00 |
| 2025-09-19 | 12.56 | 12.40 | -0.20 | -1.59% | 12.34 | 12.78 | 182265 | 22828.42 | 4.98% | 2.00 |
| 2025-09-18 | 12.31 | 12.60 | 0.27 | 2.19% | 12.28 | 13.23 | 378449 | 48298.59 | 10.34% | 0.00 |
| 2025-09-17 | 12.17 | 12.33 | 0.15 | 1.23% | 12.05 | 12.39 | 128358 | 15757.89 | 3.51% | 10.00 |
| 2025-09-16 | 12.09 | 12.18 | 0.09 | 0.74% | 11.99 | 12.22 | 115587 | 14010.56 | 3.16% | 0.00 |
| 2025-09-15 | 12.51 | 12.09 | -0.15 | -1.23% | 12.07 | 12.53 | 145973 | 17802.48 | 3.99% | 0.00 |
| 2025-09-12 | 11.83 | 12.24 | 0.42 | 3.55% | 11.78 | 12.47 | 242019 | 29504.73 | 6.61% | 3.00 |
| 2025-09-11 | 11.48 | 11.82 | 0.35 | 3.05% | 11.39 | 11.83 | 155207 | 18124.41 | 4.24% | 0.00 |
| 2025-09-10 | 11.55 | 11.47 | -0.05 | -0.43% | 11.46 | 11.66 | 88801 | 10260.48 | 2.43% | 0.00 |
| 2025-09-09 | 11.78 | 11.52 | -0.30 | -2.54% | 11.46 | 11.79 | 107485 | 12456.61 | 2.94% | 0.00 |
| 2025-09-08 | 11.85 | 11.82 | -0.07 | -0.59% | 11.63 | 11.85 | 117496 | 13780.53 | 3.21% | 0.00 |
| 2025-09-05 | 11.64 | 11.89 | 0.26 | 2.24% | 11.50 | 11.92 | 152526 | 17835.94 | 4.17% | 0.00 |
| 2025-09-04 | 11.90 | 11.63 | -0.24 | -2.02% | 11.44 | 12.04 | 168129 | 19654.51 | 4.60% | 0.00 |
| 2025-09-03 | 12.02 | 11.87 | -0.09 | -0.75% | 11.81 | 12.23 | 147794 | 17737.36 | 4.04% | 0.00 |
| 2025-09-02 | 12.35 | 11.96 | -0.48 | -3.86% | 11.81 | 12.44 | 220727 | 26569.77 | 6.03% | 0.00 |
| 2025-09-01 | 12.47 | 12.44 | 0.04 | 0.32% | 12.28 | 12.75 | 175741 | 21937.23 | 4.80% | 0.00 |
| 2025-08-29 | 12.71 | 12.40 | -0.22 | -1.74% | 12.31 | 12.72 | 172705 | 21441.00 | 4.72% | 22.00 |
| 2025-08-28 | 12.17 | 12.62 | 0.38 | 3.10% | 12.17 | 12.62 | 226744 | 28170.50 | 6.20% | 0.00 |
| 2025-08-27 | 12.48 | 12.24 | -0.23 | -1.84% | 12.22 | 12.78 | 210728 | 26395.12 | 5.76% | 0.00 |
| 2025-08-26 | 12.58 | 12.47 | -0.11 | -0.87% | 12.45 | 12.64 | 143835 | 18014.66 | 3.93% | 0.00 |
| 2025-08-25 | 12.60 | 12.58 | 0.03 | 0.24% | 12.42 | 12.95 | 245882 | 31187.73 | 6.72% | 0.00 |
| 2025-08-22 | 12.28 | 12.55 | 0.25 | 2.03% | 12.26 | 12.60 | 242143 | 30242.80 | 6.62% | 5.00 |
| 2025-08-21 | 12.40 | 12.30 | -0.07 | -0.57% | 12.15 | 12.50 | 152050 | 18680.54 | 4.16% | 0.00 |
| 2025-08-20 | 12.11 | 12.37 | 0.22 | 1.81% | 12.00 | 12.37 | 165507 | 20168.19 | 4.52% | 2.00 |
| 2025-08-19 | 12.13 | 12.15 | 0.03 | 0.25% | 12.04 | 12.27 | 130187 | 15853.52 | 3.56% | 0.00 |
| 2025-08-18 | 12.17 | 12.12 | -0.01 | -0.08% | 12.08 | 12.30 | 200504 | 24452.39 | 5.48% | 0.00 |
| 2025-08-15 | 11.90 | 12.13 | 0.20 | 1.68% | 11.90 | 12.19 | 135380 | 16398.24 | 3.70% | 0.00 |
| 2025-08-14 | 12.14 | 11.93 | -0.20 | -1.65% | 11.85 | 12.23 | 145760 | 17586.26 | 3.98% | 0.00 |
| 2025-08-13 | 11.90 | 12.13 | 0.21 | 1.76% | 11.87 | 12.40 | 181004 | 22014.37 | 4.95% | 0.00 |
| 2025-08-12 | 11.75 | 11.92 | 0.14 | 1.19% | 11.70 | 12.01 | 120156 | 14236.67 | 3.28% | 0.00 |
| 2025-08-11 | 11.51 | 11.78 | 0.25 | 2.17% | 11.50 | 11.85 | 99276 | 11643.54 | 2.71% | 0.00 |
| 2025-08-08 | 11.60 | 11.53 | -0.12 | -1.03% | 11.44 | 11.64 | 78754 | 9088.08 | 2.15% | 0.00 |
| 2025-08-07 | 11.55 | 11.65 | 0.06 | 0.52% | 11.52 | 11.83 | 124402 | 14504.19 | 3.40% | 0.00 |
| 2025-08-06 | 11.44 | 11.59 | 0.13 | 1.13% | 11.38 | 11.63 | 86372 | 9963.59 | 2.36% | 0.00 |
| 2025-08-05 | 11.40 | 11.46 | 0.07 | 0.61% | 11.38 | 11.51 | 60640 | 6936.34 | 1.66% | 0.00 |
| 2025-08-04 | 11.18 | 11.39 | 0.16 | 1.42% | 11.14 | 11.40 | 82694 | 9346.10 | 2.26% | 0.00 |
| 2025-08-01 | 11.32 | 11.23 | -0.11 | -0.97% | 11.18 | 11.43 | 92048 | 10380.36 | 2.52% | 0.00 |
| 2025-07-31 | 11.42 | 11.34 | -0.12 | -1.05% | 11.30 | 11.62 | 108489 | 12453.89 | 2.97% | 0.00 |
| 2025-07-30 | 11.60 | 11.46 | -0.16 | -1.38% | 11.36 | 11.68 | 118090 | 13610.74 | 3.23% | 0.00 |
| 2025-07-29 | 11.74 | 11.62 | -0.16 | -1.36% | 11.60 | 11.81 | 123081 | 14374.72 | 3.36% | 0.00 |
| 2025-07-28 | 11.66 | 11.78 | 0.13 | 1.12% | 11.60 | 11.82 | 80878 | 9498.36 | 2.21% | 0.00 |
| 2025-07-25 | 11.82 | 11.65 | -0.16 | -1.35% | 11.60 | 11.86 | 115248 | 13522.57 | 3.15% | 0.00 |
| 2025-07-24 | 11.60 | 11.81 | 0.21 | 1.81% | 11.59 | 11.82 | 55841 | 6559.44 | 1.53% | 0.00 |
| 2025-07-23 | 11.62 | 11.60 | -0.04 | -0.34% | 11.58 | 11.72 | 60402 | 7036.40 | 1.65% | 0.00 |
| 2025-07-22 | 11.59 | 11.64 | 0.07 | 0.61% | 11.54 | 11.68 | 52689 | 6127.49 | 1.44% | 0.00 |
| 2025-07-21 | 11.47 | 11.57 | 0.10 | 0.87% | 11.44 | 11.59 | 48189 | 5559.55 | 1.32% | 0.00 |
| 2025-07-18 | 11.46 | 11.47 | 0.04 | 0.35% | 11.43 | 11.55 | 47363 | 5435.63 | 1.29% | 0.00 |
| 2025-07-17 | 11.45 | 11.43 | 0.04 | 0.35% | 11.36 | 11.46 | 46865 | 5352.99 | 1.28% | 0.00 |
| 2025-07-16 | 11.34 | 11.39 | 0.04 | 0.35% | 11.32 | 11.48 | 39746 | 4538.66 | 1.09% | 0.00 |
| 2025-07-15 | 11.36 | 11.35 | 0.02 | 0.18% | 11.23 | 11.42 | 54947 | 6222.62 | 1.50% | 0.00 |
| 2025-07-14 | 11.36 | 11.33 | 0.00 | 0.00% | 11.30 | 11.40 | 41218 | 4678.58 | 1.13% | 0.00 |
| 2025-07-11 | 11.22 | 11.33 | 0.09 | 0.80% | 11.19 | 11.39 | 61726 | 6992.72 | 1.69% | 0.00 |
| 2025-07-10 | 11.15 | 11.24 | 0.07 | 0.63% | 11.14 | 11.32 | 44713 | 5027.26 | 1.22% | 0.00 |
上证大盘股票行情在线 K线走势图
颀中科技(688352)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
