中京电子（002579）历史行情

以下为中京电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	14.500	16.430	16.430	14.060	1.490	9.973%	8,206.69万	12.64亿	14.066%
2026-10-12	15.560	14.940	15.650	14.920	-0.770	-4.901%	43.38万	0.00亿	0.000%
2026-10-09	16.010	15.710	16.150	14.790	-0.690	-4.207%	71.55万	0.00亿	0.000%
2026-10-08	16.960	16.400	17.470	16.230	-0.480	-2.844%	58.15万	0.00亿	0.000%
2026-10-07	18.010	16.880	18.020	16.850	-1.020	-5.698%	7,571.47万	13.06亿	12.977%
2026-10-06	18.010	16.880	18.020	16.850	-1.020	-5.698%	7,571.47万	13.06亿	12.977%
2026-10-05	18.010	16.880	18.020	16.850	-1.020	-5.698%	7,571.47万	13.06亿	12.977%
2026-10-02	18.010	16.880	18.020	16.850	-1.020	-5.698%	7,571.47万	13.06亿	12.977%
2026-10-01	18.010	16.880	18.020	16.850	-1.020	-5.698%	7,571.47万	13.06亿	12.977%
2026-09-30	18.010	16.880	18.020	16.850	-1.020	-5.698%	75.71万	0.00亿	0.000%
2026-09-29	16.690	17.900	18.300	16.680	0.600	3.468%	102.64万	0.00亿	0.000%
2026-09-28	18.390	17.300	18.980	17.300	-1.920	-9.990%	110.78万	0.00亿	0.000%
2026-09-27	18.680	19.220	20.000	18.680	0.620	3.333%	17,327.01万	33.62亿	29.698%
2026-09-24	18.680	19.220	20.000	18.680	0.620	3.333%	173.27万	0.00亿	0.000%
2026-09-23	18.870	18.600	19.270	18.300	-0.280	-1.483%	84.60万	0.00亿	0.000%
2026-09-22	19.660	18.880	19.680	18.680	-0.580	-2.980%	113.82万	0.00亿	0.000%
2026-09-21	19.350	19.460	19.890	19.010	-0.430	-2.162%	133.90万	0.00亿	0.000%
2026-09-18	20.290	19.890	20.490	18.780	-0.590	-2.881%	159.09万	0.00亿	0.000%
2026-09-17	19.640	20.480	21.600	19.100	0.830	4.224%	181.42万	0.00亿	0.000%
2026-09-16	18.600	19.650	20.000	18.600	1.050	5.645%	184.96万	0.00亿	0.000%
2026-09-15	18.780	18.600	19.790	18.410	-0.190	-1.011%	205.60万	0.00亿	0.000%
2026-09-14	16.150	18.790	18.790	16.130	1.710	10.012%	148.72万	0.00亿	0.000%
2026-09-11	16.070	17.080	17.880	16.000	0.350	2.092%	186.74万	0.00亿	0.000%
2026-09-10	17.010	16.730	17.250	16.470	-0.080	-0.476%	151.79万	0.00亿	0.000%
2026-09-09	17.740	16.810	17.970	16.590	-0.250	-1.465%	184.53万	0.00亿	0.000%
2026-09-08	16.900	17.060	17.060	16.300	1.550	9.994%	49.41万	0.00亿	0.000%
2026-09-07	14.500	15.510	15.510	14.220	1.410	10.000%	94.77万	0.00亿	0.000%
2026-09-04	13.810	14.100	15.110	13.810	0.360	2.620%	117.13万	0.00亿	0.000%
2026-09-03	13.990	13.740	14.080	13.500	-0.090	-0.651%	32.79万	0.00亿	0.000%
2026-09-02	13.800	13.830	14.010	13.630	-0.250	-1.776%	29.00万	0.00亿	0.000%
2026-09-01	14.700	14.080	14.700	14.030	-0.600	-4.087%	43.26万	0.00亿	0.000%
2026-08-31	14.010	14.680	14.730	14.000	0.300	2.086%	51.15万	0.00亿	0.000%
2026-08-28	14.690	14.380	14.950	14.360	-0.140	-0.964%	64.72万	0.00亿	0.000%
2026-08-27	13.680	14.520	14.950	13.630	0.870	6.374%	74.34万	0.00亿	0.000%
2026-08-26	14.030	13.650	14.090	13.320	-0.270	-1.940%	42.22万	0.00亿	0.000%
2026-08-25	13.650	13.920	14.020	13.130	0.050	0.360%	53.52万	0.00亿	0.000%
2026-08-24	14.670	13.870	14.670	13.400	-0.990	-6.662%	88.58万	0.00亿	0.000%
2026-08-21	15.620	14.860	15.660	14.230	-0.430	-2.812%	97.06万	0.00亿	0.000%
2026-08-20	14.300	15.290	15.290	13.900	1.390	10.000%	33.25万	0.00亿	0.000%
2026-08-19	14.530	13.900	14.890	13.800	-1.250	-8.251%	76.89万	0.00亿	0.000%
2026-08-18	15.300	15.150	15.670	14.930	-0.250	-1.623%	67.54万	0.00亿	0.000%
2026-08-17	15.030	15.400	15.400	14.900	0.530	3.564%	80.61万	0.00亿	0.000%
2026-08-14	14.850	14.870	14.980	14.530	0.210	1.432%	53.39万	0.00亿	0.000%
2026-08-13	15.220	14.660	15.300	14.660	-0.310	-2.071%	73.80万	0.00亿	0.000%
2026-08-12	14.660	14.970	15.120	14.430	0.390	2.675%	80.75万	0.00亿	0.000%
2026-08-11	14.810	14.580	15.000	14.480	-0.240	-1.619%	71.55万	0.00亿	0.000%
2026-08-10	14.860	14.820	15.320	14.470	-0.330	-2.178%	125.07万	0.00亿	0.000%
2026-08-07	13.700	15.150	15.320	13.580	1.220	8.758%	181.38万	0.00亿	0.000%
2026-08-06	13.490	13.930	14.190	13.370	0.950	7.319%	167.38万	0.00亿	0.000%
2026-08-05	12.280	12.980	12.980	12.150	1.180	10.000%	46.65万	0.00亿	0.000%
2026-08-04	10.840	11.800	11.800	10.760	1.070	9.972%	35.88万	0.00亿	0.000%
2026-08-03	10.850	10.730	10.940	10.600	-0.120	-1.106%	36.91万	0.00亿	0.000%
2026-07-31	11.280	10.850	11.510	10.850	0.290	2.746%	62.79万	0.00亿	0.000%
2026-07-30	11.410	10.560	11.550	10.500	-0.990	-8.571%	58.13万	0.00亿	0.000%
2026-07-29	11.790	11.550	11.820	11.020	-0.240	-2.036%	63.18万	0.00亿	0.000%
2026-07-28	12.060	11.790	12.580	11.720	-0.630	-5.072%	67.06万	0.00亿	0.000%
2026-07-27	12.020	12.420	12.460	11.600	0.250	2.054%	79.19万	0.00亿	0.000%
2026-07-24	11.800	12.170	12.760	11.690	0.120	0.996%	83.47万	0.00亿	0.000%
2026-07-23	12.000	12.050	12.700	11.840	0.060	0.500%	71.87万	0.00亿	0.000%
2026-07-22	11.580	11.990	12.850	11.580	0.120	1.011%	98.65万	0.00亿	0.000%
2026-07-21	10.910	11.870	12.040	9.980	0.780	7.033%	109.94万	0.00亿	0.000%
2026-07-20	12.280	11.090	12.430	11.090	-1.230	-9.984%	61.16万	0.00亿	0.000%
2026-07-17	13.650	12.320	13.850	12.320	-1.370	-10.007%	53.01万	0.00亿	0.000%
2026-07-16	14.620	13.690	14.810	13.560	-0.940	-6.425%	71.29万	0.00亿	0.000%
2026-07-15	15.940	14.630	16.180	14.630	-1.630	-10.025%	86.71万	0.00亿	0.000%
2026-07-14	15.740	16.260	16.500	15.200	0.290	1.816%	76.67万	0.00亿	0.000%
2026-07-13	17.340	15.970	17.900	15.970	-1.770	-9.977%	72.51万	0.00亿	0.000%
2026-07-10	18.610	17.740	19.410	17.720	-0.320	-1.772%	126.30万	0.00亿	0.000%
2026-07-09	16.910	18.060	18.060	16.650	1.640	9.988%	102.75万	0.00亿	0.000%
2026-07-08	17.710	16.420	17.730	16.300	-1.170	-6.652%	64.82万	0.00亿	0.000%
2026-07-07	17.970	17.590	18.630	17.320	-0.320	-1.787%	55.50万	0.00亿	0.000%
2026-07-06	20.000	17.910	20.160	17.680	-1.660	-8.482%	77.41万	0.00亿	0.000%
2026-07-03	19.200	19.570	20.200	18.830	-0.020	-0.102%	77.74万	0.00亿	0.000%
2026-07-02	20.030	19.590	20.800	19.290	-1.820	-8.501%	103.58万	0.00亿	0.000%
2026-07-01	21.000	21.410	22.490	20.700	-0.270	-1.245%	140.48万	0.00亿	0.000%
2026-06-30	20.180	21.680	22.300	20.000	1.180	5.756%	145.57万	0.00亿	0.000%
2026-06-29	22.370	20.500	22.800	20.500	-2.280	-10.009%	125.47万	0.00亿	0.000%
2026-06-26	21.030	22.780	23.400	20.360	1.480	6.948%	223.33万	0.00亿	0.000%
2026-06-25	19.280	21.300	21.300	18.590	1.940	10.021%	131.04万	0.00亿	0.000%
2026-06-24	19.270	19.360	19.820	18.700	-0.540	-2.714%	109.26万	0.00亿	0.000%
2026-06-23	20.610	19.900	21.060	19.180	-1.240	-5.866%	119.47万	0.00亿	0.000%
2026-06-22	21.900	21.140	22.000	19.740	0.820	4.035%	223.85万	0.00亿	0.000%
2026-06-18	19.010	20.320	20.320	18.980	1.850	10.016%	70.87万	0.00亿	0.000%
2026-06-17	16.390	18.470	18.470	16.370	1.680	10.006%	96.48万	0.00亿	0.000%
2026-06-16	16.430	16.790	16.920	16.210	0.440	2.691%	118.61万	0.00亿	0.000%
2026-06-15	15.380	16.350	16.430	15.280	1.250	8.278%	126.44万	0.00亿	0.000%
2026-06-12	15.650	15.100	16.530	15.010	-0.190	-1.243%	122.31万	0.00亿	0.000%
2026-06-11	15.520	15.290	16.000	15.090	-0.530	-3.350%	115.52万	0.00亿	0.000%
2026-06-10	16.620	15.820	17.290	15.580	-0.920	-5.496%	130.16万	0.00亿	0.000%
2026-06-09	17.160	16.740	17.300	16.130	-0.080	-0.476%	145.90万	0.00亿	0.000%
2026-06-08	16.820	16.820	17.730	16.820	-1.870	-10.005%	112.07万	0.00亿	0.000%
2026-06-05	19.580	18.690	19.900	18.550	-1.920	-9.316%	174.56万	0.00亿	0.000%
2026-06-04	18.880	20.610	21.000	18.710	1.160	5.964%	239.21万	0.00亿	0.000%
2026-06-03	20.200	19.450	21.880	19.000	-1.310	-6.310%	273.94万	0.00亿	0.000%
2026-06-02	19.160	20.760	20.760	18.880	1.890	10.016%	154.10万	0.00亿	0.000%
2026-06-01	17.360	18.870	18.870	17.350	1.720	10.029%	208.07万	0.00亿	0.000%
2026-05-29	19.300	17.150	19.550	16.890	-1.040	-5.717%	217.36万	0.00亿	0.000%
2026-05-28	16.850	18.190	18.190	16.160	1.650	9.976%	235.50万	0.00亿	0.000%
2026-05-27	16.540	16.540	16.540	15.990	1.500	9.973%	102.48万	0.00亿	0.000%
2026-05-26	13.670	15.040	15.040	13.570	1.370	10.022%	107.31万	0.00亿	0.000%
2026-05-25	13.850	13.670	13.980	13.480	0.210	1.560%	65.88万	0.00亿	0.000%
2026-05-22	12.910	13.460	13.520	12.910	0.690	5.403%	58.68万	0.00亿	0.000%
2026-05-21	13.170	12.770	13.650	12.600	-0.160	-1.237%	63.28万	0.00亿	0.000%
2026-05-20	13.180	12.930	13.280	12.850	-0.350	-2.636%	34.70万	0.00亿	0.000%
2026-05-19	13.160	13.280	13.420	12.960	0.000	0.000%	34.70万	0.00亿	0.000%
2026-05-18	12.980	13.280	13.520	12.980	0.220	1.685%	40.14万	0.00亿	0.000%
2026-05-15	13.410	13.060	13.670	12.900	-0.270	-2.026%	43.92万	0.00亿	0.000%
2026-05-14	13.850	13.330	13.850	13.330	-0.520	-3.755%	59.41万	0.00亿	0.000%
2026-05-13	13.420	13.850	13.980	13.310	0.430	3.204%	90.94万	0.00亿	0.000%
2026-05-12	13.400	13.420	13.540	13.200	-0.040	-0.297%	40.87万	0.00亿	0.000%
2026-05-11	13.400	13.460	13.690	13.200	0.200	1.508%	52.31万	0.00亿	0.000%
2026-05-08	13.030	13.260	13.320	12.960	0.010	0.075%	42.79万	0.00亿	0.000%
2026-05-07	12.720	13.250	13.310	12.640	0.560	4.413%	64.42万	0.00亿	0.000%
2026-05-06	12.120	12.690	13.000	12.100	0.840	7.089%	62.37万	0.00亿	0.000%
2026-04-30	12.370	11.850	12.580	11.840	-0.510	-4.126%	42.87万	0.00亿	0.000%
2026-04-29	12.100	12.360	12.420	12.030	0.170	1.395%	30.91万	0.00亿	0.000%
2026-04-28	12.420	12.190	12.580	11.820	-0.750	-5.796%	58.70万	0.00亿	0.000%
2026-04-27	12.660	12.940	13.020	12.650	0.250	1.970%	32.76万	0.00亿	0.000%
2026-04-24	12.780	12.690	13.040	12.570	-0.260	-2.008%	41.04万	0.00亿	0.000%
2026-04-23	13.340	12.950	13.400	12.830	-0.500	-3.717%	57.03万	0.00亿	0.000%
2026-04-22	13.030	13.450	13.520	13.000	0.260	1.971%	66.45万	0.00亿	0.000%
2026-04-21	13.110	13.190	13.350	13.020	-0.060	-0.453%	49.40万	0.00亿	0.000%
2026-04-20	13.250	13.250	13.410	13.100	0.090	0.684%	69.41万	0.00亿	0.000%
2026-04-17	12.800	13.160	13.230	12.700	0.330	2.572%	74.44万	0.00亿	0.000%
2026-04-16	12.790	12.830	12.850	12.510	0.120	0.944%	37.82万	0.00亿	0.000%
2026-04-15	13.030	12.710	13.030	12.640	0.000	0.000%	54.35万	0.00亿	0.000%
2026-04-14	12.840	13.030	13.100	12.720	0.300	2.357%	67.39万	0.00亿	0.000%
2026-04-13	12.510	12.730	12.760	12.450	0.000	0.000%	48.27万	0.00亿	0.000%
2026-04-10	12.850	12.650	13.080	12.650	0.000	0.000%	63.48万	0.00亿	0.000%
2026-04-09	12.600	12.730	12.840	12.550	0.000	0.000%	64.37万	0.00亿	0.000%
2026-04-08	12.700	13.050	13.100	12.530	0.000	0.000%	104.90万	0.00亿	0.000%
2026-04-07	12.380	12.630	12.750	12.310	0.000	0.000%	79.06万	0.00亿	0.000%
2026-04-03	12.250	12.350	12.400	12.060	0.000	0.000%	69.82万	0.00亿	0.000%
2026-04-02	12.320	12.170	12.400	12.100	0.000	0.000%	70.17万	0.00亿	0.000%
2026-04-01	11.440	12.290	12.290	11.420	0.000	0.000%	45.64万	0.00亿	0.000%