中公高科(603860) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-21 | 20.90 | 21.13 | 20.63 | 21.00 | -0.01 | -0.05 | 4,649 | 972 | 2.38 | 0.70 |
| 2021-06-18 | 21.65 | 21.72 | 20.36 | 21.01 | -0.78 | -3.58 | 12,644 | 2,627 | 6.24 | 1.90 |
| 2021-06-17 | 22.49 | 22.85 | 21.74 | 21.79 | -0.96 | -4.22 | 22,935 | 5,115 | 4.88 | 3.44 |
| 2021-06-16 | 21.31 | 22.79 | 21.15 | 22.75 | 1.35 | 6.31 | 12,017 | 2,629 | 7.66 | 1.80 |
| 2021-06-15 | 21.57 | 21.57 | 21.06 | 21.40 | -0.06 | -0.28 | 6,501 | 1,383 | 2.38 | 0.98 |
| 2021-06-11 | 21.79 | 21.88 | 21.30 | 21.46 | -0.35 | -1.60 | 12,694 | 2,744 | 2.66 | 1.90 |
| 2021-06-10 | 21.80 | 21.95 | 21.61 | 21.81 | -0.03 | -0.14 | 9,289 | 2,025 | 1.56 | 1.39 |
| 2021-06-09 | 21.78 | 21.90 | 21.61 | 21.84 | 0.05 | 0.23 | 7,423 | 1,616 | 1.33 | 1.11 |
| 2021-06-08 | 21.82 | 21.82 | 21.54 | 21.79 | 0.04 | 0.18 | 11,733 | 2,540 | 1.29 | 1.76 |
| 2021-06-07 | 21.82 | 22.58 | 21.60 | 21.75 | -0.06 | -0.28 | 21,482 | 4,738 | 4.49 | 3.22 |
| 2021-06-04 | 21.32 | 21.94 | 21.32 | 21.81 | 0.28 | 1.30 | 8,746 | 1,898 | 2.88 | 1.31 |
| 2021-06-03 | 21.25 | 21.63 | 21.24 | 21.53 | 0.23 | 1.08 | 6,074 | 1,306 | 1.83 | 0.91 |
| 2021-06-02 | 21.58 | 21.61 | 21.15 | 21.30 | -0.29 | -1.34 | 6,953 | 1,478 | 2.13 | 1.04 |
| 2021-06-01 | 21.31 | 21.63 | 21.15 | 21.59 | 0.39 | 1.84 | 3,834 | 821 | 2.26 | 0.58 |
| 2021-05-31 | 21.43 | 21.45 | 21.20 | 21.31 | -0.01 | -0.05 | 3,993 | 851 | 1.17 | 0.60 |
| 2021-05-28 | 21.90 | 21.90 | 21.31 | 21.32 | -0.60 | -2.74 | 7,701 | 1,659 | 2.69 | 1.15 |
| 2021-05-27 | 22.52 | 22.55 | 21.00 | 21.92 | -0.76 | -3.35 | 10,454 | 2,270 | 6.83 | 1.57 |
| 2021-05-26 | 23.37 | 24.65 | 22.26 | 22.68 | -0.51 | -2.20 | 18,651 | 4,390 | 10.31 | 2.80 |
| 2021-05-25 | 22.66 | 23.30 | 22.47 | 23.19 | 0.54 | 2.38 | 8,954 | 2,062 | 3.66 | 1.34 |
| 2021-05-24 | 22.10 | 22.68 | 21.80 | 22.65 | 0.50 | 2.26 | 6,166 | 1,375 | 3.97 | 0.92 |
| 2021-05-21 | 21.49 | 22.16 | 21.46 | 22.15 | 0.46 | 2.12 | 7,257 | 1,581 | 3.23 | 1.09 |
| 2021-05-20 | 21.01 | 21.80 | 20.58 | 21.69 | 0.38 | 1.78 | 10,614 | 2,241 | 5.73 | 1.59 |
| 2021-05-19 | 22.04 | 22.04 | 21.17 | 21.31 | -1.89 | -8.15 | 15,989 | 3,427 | 3.75 | 2.40 |
| 2021-05-18 | 24.60 | 24.78 | 23.04 | 23.20 | -2.40 | -9.38 | 27,637 | 6,656 | 6.80 | 4.14 |
| 2021-05-17 | 23.70 | 25.60 | 22.80 | 25.60 | 1.80 | 7.56 | 8,526 | 2,053 | 11.76 | 1.28 |
| 2021-05-14 | 23.10 | 23.96 | 22.96 | 23.80 | 0.83 | 3.61 | 6,277 | 1,483 | 4.35 | 0.94 |
| 2021-05-13 | 22.11 | 23.00 | 22.09 | 22.97 | 0.79 | 3.56 | 6,626 | 1,507 | 4.10 | 0.99 |
| 2021-05-12 | 22.02 | 22.28 | 21.89 | 22.18 | 0.07 | 0.32 | 3,400 | 751 | 1.76 | 0.51 |
| 2021-05-11 | 22.00 | 22.16 | 21.87 | 22.11 | 0.02 | 0.09 | 3,633 | 802 | 1.31 | 0.54 |
| 2021-05-10 | 22.67 | 22.67 | 21.81 | 22.09 | -0.83 | -3.62 | 3,369 | 744 | 3.75 | 0.51 |
| 2021-05-07 | 22.64 | 23.01 | 22.16 | 22.92 | 0.27 | 1.19 | 5,197 | 1,167 | 3.75 | 0.78 |
| 2021-05-06 | 21.97 | 22.66 | 21.77 | 22.65 | 0.68 | 3.10 | 3,844 | 857 | 4.05 | 0.58 |
| 2021-04-30 | 21.84 | 21.98 | 21.43 | 21.97 | -0.18 | -0.81 | 3,246 | 705 | 2.48 | 0.49 |
| 2021-04-29 | 21.80 | 22.21 | 21.80 | 22.15 | 0.30 | 1.37 | 3,184 | 700 | 1.88 | 0.48 |
| 2021-04-28 | 21.50 | 21.96 | 21.22 | 21.85 | 0.35 | 1.63 | 2,131 | 459 | 3.44 | 0.32 |
| 2021-04-27 | 21.72 | 21.72 | 21.03 | 21.50 | -0.14 | -0.65 | 2,578 | 552 | 3.19 | 0.39 |
| 2021-04-26 | 21.68 | 22.00 | 21.53 | 21.64 | -0.16 | -0.73 | 2,343 | 509 | 2.16 | 0.35 |
| 2021-04-23 | 21.86 | 21.94 | 21.67 | 21.80 | -0.07 | -0.32 | 2,898 | 632 | 1.23 | 0.43 |
| 2021-04-22 | 21.61 | 21.93 | 21.55 | 21.87 | 0.23 | 1.06 | 2,580 | 562 | 1.76 | 0.39 |
| 2021-04-21 | 21.55 | 21.72 | 21.48 | 21.64 | -0.02 | -0.09 | 2,173 | 469 | 1.11 | 0.33 |
| 2021-04-20 | 21.64 | 21.95 | 21.64 | 21.66 | -0.12 | -0.55 | 3,316 | 721 | 1.42 | 0.50 |
| 2021-04-19 | 21.95 | 21.95 | 21.64 | 21.78 | -0.25 | -1.13 | 4,988 | 1,085 | 1.41 | 0.75 |
| 2021-04-16 | 23.00 | 23.00 | 21.46 | 22.03 | 0.52 | 2.42 | 7,449 | 1,637 | 7.16 | 1.12 |
| 2021-04-15 | 21.31 | 21.58 | 21.20 | 21.51 | 0.13 | 0.61 | 3,090 | 661 | 1.78 | 0.46 |
| 2021-04-14 | 21.24 | 21.45 | 21.11 | 21.38 | 0.14 | 0.66 | 3,351 | 715 | 1.60 | 0.50 |
| 2021-04-13 | 21.42 | 21.42 | 21.10 | 21.24 | 0.08 | 0.38 | 2,607 | 552 | 1.51 | 0.39 |
| 2021-04-12 | 21.33 | 21.38 | 20.95 | 21.16 | -0.14 | -0.66 | 2,430 | 512 | 2.02 | 0.36 |
| 2021-04-09 | 21.01 | 21.47 | 21.01 | 21.30 | 0.18 | 0.85 | 1,988 | 423 | 2.18 | 0.30 |
| 2021-04-08 | 21.22 | 21.42 | 21.05 | 21.12 | -0.23 | -1.08 | 3,813 | 809 | 1.73 | 0.57 |
| 2021-04-07 | 21.02 | 21.39 | 21.02 | 21.35 | 0.10 | 0.47 | 2,474 | 525 | 1.74 | 0.37 |
| 2021-04-06 | 20.78 | 21.30 | 20.65 | 21.25 | 0.54 | 2.61 | 3,550 | 750 | 3.14 | 0.53 |
| 2021-04-02 | 20.77 | 20.80 | 20.62 | 20.71 | 0.05 | 0.24 | 2,664 | 551 | 0.87 | 0.40 |
| 2021-04-01 | 21.28 | 21.29 | 20.57 | 20.66 | -0.49 | -2.32 | 4,180 | 867 | 3.40 | 0.63 |
