中晶科技（003026）历史行情

以下为中晶科技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
2026-10-09	30.550	30.150	31.300	28.870	-0.700	-2.269%	1,390.04万	4.16亿	9.642%
2026-10-08	32.120	30.850	32.690	30.560	-1.550	-4.784%	11.96万	0.00亿	0.000%
2026-10-07	33.710	32.400	33.800	32.020	-0.920	-2.761%	1,260.95万	4.11亿	8.747%
2026-10-06	33.710	32.400	33.800	32.020	-0.920	-2.761%	1,260.95万	4.11亿	8.747%
2026-10-05	33.710	32.400	33.800	32.020	-0.920	-2.761%	1,260.95万	4.11亿	8.747%
2026-10-02	33.710	32.400	33.800	32.020	-0.920	-2.761%	1,260.95万	4.11亿	8.747%
2026-10-01	33.710	32.400	33.800	32.020	-0.920	-2.761%	1,260.95万	4.11亿	8.747%
2026-09-30	33.710	32.400	33.800	32.020	-0.920	-2.761%	12.61万	0.00亿	0.000%
2026-09-29	33.790	33.320	34.580	33.150	-0.510	-1.508%	16.76万	0.00亿	0.000%
2026-09-28	35.460	33.830	35.770	32.910	-1.720	-4.838%	24.80万	0.00亿	0.000%
2026-09-27	35.300	35.550	37.440	35.280	-0.450	-1.250%	3,168.62万	11.55亿	21.980%
2026-09-24	35.300	35.550	37.440	35.280	-0.450	-1.250%	31.69万	0.00亿	0.000%
2026-09-23	35.820	36.000	36.480	34.240	0.340	0.953%	33.92万	0.00亿	0.000%
2026-09-22	37.520	35.660	37.520	35.250	-2.230	-5.885%	40.23万	0.00亿	0.000%
2026-09-21	37.210	37.890	37.950	35.820	0.690	1.855%	46.93万	0.00亿	0.000%
2026-09-18	40.700	37.200	40.700	36.750	0.200	0.541%	57.17万	0.00亿	0.000%
2026-09-17	37.000	37.000	37.000	36.000	3.360	9.988%	15.19万	0.00亿	0.000%
2026-09-16	31.770	33.640	33.640	31.510	3.060	10.007%	15.48万	0.00亿	0.000%
2026-09-15	27.600	30.580	30.580	27.600	2.780	10.000%	20.90万	0.00亿	0.000%
2026-09-14	26.900	27.800	28.110	26.600	0.590	2.168%	4.64万	0.00亿	0.000%
2026-09-11	27.310	27.210	27.410	26.360	-0.410	-1.484%	4.45万	0.00亿	0.000%
2026-09-10	27.500	27.620	28.010	27.300	-0.030	-0.108%	3.42万	0.00亿	0.000%
2026-09-09	27.590	27.650	28.350	27.520	0.160	0.582%	4.91万	0.00亿	0.000%
2026-09-08	28.000	27.490	28.250	27.410	-0.520	-1.856%	4.42万	0.00亿	0.000%
2026-09-07	27.700	28.010	28.180	27.580	0.450	1.633%	4.09万	0.00亿	0.000%
2026-09-04	28.650	27.560	28.990	27.290	-0.830	-2.924%	5.78万	0.00亿	0.000%
2026-09-03	28.890	28.390	29.230	28.170	0.070	0.247%	4.50万	0.00亿	0.000%
2026-09-02	28.300	28.320	28.560	27.920	-0.460	-1.598%	4.41万	0.00亿	0.000%
2026-09-01	29.510	28.780	29.610	28.560	-0.510	-1.741%	4.65万	0.00亿	0.000%
2026-08-31	28.510	29.290	29.370	28.380	0.050	0.171%	5.32万	0.00亿	0.000%
2026-08-28	29.650	29.240	30.050	29.210	-0.510	-1.714%	4.72万	0.00亿	0.000%
2026-08-27	28.510	29.750	29.960	28.510	1.110	3.876%	6.04万	0.00亿	0.000%
2026-08-26	29.110	28.640	29.200	28.380	-0.360	-1.241%	3.87万	0.00亿	0.000%
2026-08-25	28.570	29.000	29.180	27.900	-0.240	-0.821%	5.07万	0.00亿	0.000%
2026-08-24	29.500	29.240	29.670	28.420	-0.160	-0.544%	5.48万	0.00亿	0.000%
2026-08-21	29.220	29.400	29.740	28.830	0.050	0.170%	4.85万	0.00亿	0.000%
2026-08-20	30.240	29.350	30.250	29.050	-0.560	-1.872%	7.21万	0.00亿	0.000%
2026-08-19	30.460	29.910	31.500	29.720	-1.340	-4.288%	10.48万	0.00亿	0.000%
2026-08-18	30.910	31.250	31.880	30.620	0.530	1.725%	10.52万	0.00亿	0.000%
2026-08-17	29.720	30.720	30.780	29.460	1.170	3.959%	6.91万	0.00亿	0.000%
2026-08-14	29.210	29.550	29.570	28.920	0.600	2.073%	5.81万	0.00亿	0.000%
2026-08-13	30.030	28.950	30.640	28.950	-0.780	-2.624%	6.60万	0.00亿	0.000%
2026-08-12	29.290	29.730	29.920	29.180	0.480	1.641%	6.30万	0.00亿	0.000%
2026-08-11	29.280	29.250	29.850	28.950	-0.390	-1.316%	6.62万	0.00亿	0.000%
2026-08-10	29.410	29.640	29.750	28.820	0.240	0.816%	8.03万	0.00亿	0.000%
2026-08-07	28.690	29.400	29.500	28.280	0.710	2.475%	10.85万	0.00亿	0.000%
2026-08-06	27.650	28.690	28.800	27.500	0.690	2.464%	12.05万	0.00亿	0.000%
2026-08-05	26.560	28.000	28.330	26.420	1.450	5.461%	12.12万	0.00亿	0.000%
2026-08-04	25.610	26.550	26.850	25.450	1.130	4.445%	8.97万	0.00亿	0.000%
2026-08-03	25.310	25.420	25.570	24.800	0.130	0.514%	6.41万	0.00亿	0.000%
2026-07-31	25.930	25.290	26.400	25.220	0.820	3.351%	9.39万	0.00亿	0.000%
2026-07-30	26.290	24.470	26.290	24.320	-1.810	-6.887%	9.52万	0.00亿	0.000%
2026-07-29	26.500	26.280	26.550	24.980	-0.300	-1.129%	9.51万	0.00亿	0.000%
2026-07-28	27.480	26.580	28.150	26.290	-1.320	-4.731%	8.58万	0.00亿	0.000%
2026-07-27	27.230	27.900	28.000	26.220	0.670	2.461%	8.98万	0.00亿	0.000%
2026-07-24	27.060	27.230	27.940	26.850	-0.320	-1.162%	7.89万	0.00亿	0.000%
2026-07-23	28.480	27.550	28.520	26.750	-0.430	-1.537%	10.06万	0.00亿	0.000%
2026-07-22	28.030	27.980	29.140	27.700	-0.670	-2.339%	14.12万	0.00亿	0.000%
2026-07-21	27.070	28.650	28.680	24.260	2.060	7.747%	16.35万	0.00亿	0.000%
2026-07-20	29.980	26.590	30.390	26.490	-2.840	-9.650%	13.72万	0.00亿	0.000%
2026-07-17	32.020	29.430	32.400	29.380	-2.590	-8.089%	14.66万	0.00亿	0.000%
2026-07-16	33.500	32.020	34.570	31.660	-2.680	-7.723%	14.91万	0.00亿	0.000%
2026-07-15	36.740	34.700	36.780	33.660	-0.570	-1.616%	13.65万	0.00亿	0.000%
2026-07-14	36.460	35.270	36.630	32.880	-0.830	-2.299%	19.99万	0.00亿	0.000%
2026-07-13	38.000	36.100	39.380	35.600	-2.770	-7.126%	17.11万	0.00亿	0.000%
2026-07-10	41.220	38.870	42.720	38.860	-3.100	-7.386%	24.89万	0.00亿	0.000%
2026-07-09	38.250	41.970	42.500	38.230	3.130	8.059%	27.48万	0.00亿	0.000%
2026-07-08	36.010	38.840	38.980	34.180	2.110	5.745%	23.67万	0.00亿	0.000%
2026-07-07	35.000	36.730	37.500	34.800	1.520	4.317%	17.52万	0.00亿	0.000%
2026-07-06	36.990	35.210	37.190	34.500	-1.060	-2.923%	13.85万	0.00亿	0.000%
2026-07-03	38.500	36.270	39.000	36.020	-3.330	-8.409%	21.65万	0.00亿	0.000%
2026-07-02	41.530	39.600	42.170	39.600	-4.400	-10.000%	21.41万	0.00亿	0.000%
2026-07-01	45.000	44.000	49.800	43.280	-1.610	-3.530%	32.14万	0.00亿	0.000%
2026-06-30	42.000	45.610	46.800	40.970	2.610	6.070%	27.02万	0.00亿	0.000%
2026-06-29	40.500	43.000	43.880	38.870	3.110	7.796%	30.83万	0.00亿	0.000%
2026-06-26	38.300	39.890	40.960	36.800	0.730	1.864%	24.33万	0.00亿	0.000%
2026-06-25	38.120	39.160	39.860	37.550	1.060	2.782%	22.26万	0.00亿	0.000%
2026-06-24	35.930	38.100	38.200	34.800	1.550	4.241%	20.19万	0.00亿	0.000%
2026-06-23	37.830	36.550	37.840	35.680	-2.010	-5.213%	16.17万	0.00亿	0.000%
2026-06-22	38.050	38.560	38.590	36.700	0.700	1.849%	24.97万	0.00亿	0.000%
2026-06-18	35.870	37.860	40.100	35.220	1.340	3.669%	30.29万	0.00亿	0.000%
2026-06-17	33.900	36.520	36.520	33.780	1.600	4.582%	25.97万	0.00亿	0.000%
2026-06-16	34.530	34.920	35.330	34.100	0.400	1.159%	24.06万	0.00亿	0.000%
2026-06-15	32.830	34.520	34.670	31.900	1.330	4.007%	27.83万	0.00亿	0.000%
2026-06-12	36.340	33.190	37.300	32.940	-2.260	-6.375%	33.63万	0.00亿	0.000%
2026-06-11	36.860	35.450	37.820	34.900	-0.690	-1.909%	40.77万	0.00亿	0.000%
2026-06-10	34.440	36.140	36.140	34.440	3.290	10.015%	12.06万	0.00亿	0.000%
2026-06-09	30.440	32.850	32.850	30.200	2.990	10.013%	10.10万	0.00亿	0.000%
2026-06-08	29.010	29.860	30.990	29.010	-1.660	-5.266%	9.01万	0.00亿	0.000%
2026-06-05	31.140	31.520	32.150	30.000	-0.421	-1.318%	11.84万	0.00亿	0.000%
2026-06-04	30.223	31.941	32.349	30.105	1.235	4.022%	9.73万	0.00亿	0.000%
2026-06-03	29.511	30.706	31.651	29.387	1.215	4.120%	7.60万	0.00亿	0.000%
2026-06-02	29.857	29.491	30.057	28.745	-0.345	-1.156%	5.60万	0.00亿	0.000%
2026-06-01	29.422	29.836	30.464	29.277	-0.055	-0.184%	5.43万	0.00亿	0.000%
2026-05-29	32.128	29.891	32.293	29.615	-2.216	-6.902%	9.29万	0.00亿	0.000%
2026-05-28	30.354	32.107	32.307	30.029	1.940	6.431%	10.74万	0.00亿	0.000%
2026-05-27	30.167	30.167	31.175	30.029	-0.145	-0.478%	7.95万	0.00亿	0.000%
2026-05-26	32.259	30.312	32.259	29.615	-2.271	-6.970%	11.09万	0.00亿	0.000%
2026-05-25	32.183	32.583	32.853	31.175	0.966	3.055%	9.74万	0.00亿	0.000%
2026-05-22	31.900	31.617	32.031	30.416	-0.034	-0.107%	10.22万	0.00亿	0.000%
2026-05-21	35.069	31.651	35.476	31.506	-3.169	-9.101%	14.20万	0.00亿	0.000%
2026-05-20	34.420	34.820	35.165	33.833	0.373	1.083%	13.39万	0.00亿	0.000%
2026-05-19	32.328	34.447	35.069	31.368	1.829	5.607%	14.92万	0.00亿	0.000%
2026-05-18	32.860	32.618	33.294	32.004	-0.863	-2.578%	8.31万	0.00亿	0.000%
2026-05-15	32.860	33.481	33.750	32.169	0.601	1.828%	11.12万	0.00亿	0.000%
2026-05-14	34.378	32.880	34.578	32.652	-1.774	-5.119%	12.96万	0.00亿	0.000%
2026-05-13	34.309	34.654	34.848	33.695	-0.829	-2.336%	17.17万	0.00亿	0.000%
2026-05-12	32.473	35.483	36.104	31.534	2.485	7.531%	24.33万	0.00亿	0.000%
2026-05-11	33.260	32.998	33.688	32.335	0.553	1.704%	15.21万	0.00亿	0.000%
2026-05-08	33.688	32.445	33.805	31.824	-2.589	-7.390%	20.07万	0.00亿	0.000%
2026-05-07	34.930	35.034	35.421	34.378	-0.925	-2.572%	18.11万	0.00亿	0.000%
2026-05-06	34.399	35.959	37.181	33.550	1.588	4.620%	24.88万	0.00亿	0.000%
2026-04-30	32.445	34.371	35.869	30.671	1.774	5.442%	27.30万	0.00亿	0.000%
2026-04-29	31.796	32.597	34.247	31.755	1.477	4.746%	28.48万	0.00亿	0.000%
2026-04-28	28.048	31.120	31.120	27.889	2.844	10.058%	15.01万	0.00亿	0.000%
2026-04-27	27.013	28.276	29.719	26.702	1.270	4.703%	14.35万	0.00亿	0.000%
2026-04-24	26.012	27.006	27.109	25.853	0.870	3.329%	10.56万	0.00亿	0.000%
2026-04-23	26.012	26.136	26.412	25.687	-0.048	-0.183%	6.26万	0.00亿	0.000%
2026-04-22	25.521	26.184	26.467	25.342	0.407	1.579%	7.85万	0.00亿	0.000%
2026-04-21	25.162	25.777	25.777	24.562	0.525	2.079%	7.13万	0.00亿	0.000%
2026-04-20	25.059	25.252	25.501	24.976	0.083	0.330%	4.66万	0.00亿	0.000%
2026-04-17	25.425	25.169	25.577	25.059	-0.484	-1.887%	5.35万	0.00亿	0.000%
2026-04-16	25.335	25.653	25.735	25.087	0.401	1.588%	7.19万	0.00亿	0.000%
2026-04-15	25.183	25.252	25.915	24.824	0.165	0.658%	7.52万	0.00亿	0.000%
2026-04-14	25.100	25.087	25.646	24.921	0.152	0.610%	5.26万	0.00亿	0.000%
2026-04-13	24.873	24.935	25.225	24.734	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-10	25.176	25.114	26.081	25.073	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-09	24.921	24.990	25.287	24.610	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-08	24.044	25.238	25.390	24.037	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-07	23.796	23.506	24.231	23.381	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-03	23.954	23.437	24.610	22.774	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-02	24.748	23.692	25.024	23.492	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-01	24.886	24.748	25.266	24.520	0.000	0.000%	5.36万	0.00亿	0.000%