中瓷电子（003031）历史行情

以下为中瓷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
2026-10-09	109.130	109.990	110.690	101.180	-0.650	-0.587%	943.42万	10.04亿	2.092%
2026-10-08	118.890	110.640	120.160	108.770	-8.200	-6.900%	9.00万	0.00亿	0.000%
2026-10-07	119.590	118.840	122.500	117.060	0.270	0.228%	609.43万	7.27亿	1.351%
2026-10-06	119.590	118.840	122.500	117.060	0.270	0.228%	609.43万	7.27亿	1.351%
2026-10-05	119.590	118.840	122.500	117.060	0.270	0.228%	609.43万	7.27亿	1.351%
2026-10-02	119.590	118.840	122.500	117.060	0.270	0.228%	609.43万	7.27亿	1.351%
2026-10-01	119.590	118.840	122.500	117.060	0.270	0.228%	609.43万	7.27亿	1.351%
2026-09-30	119.590	118.840	122.500	117.060	0.270	0.228%	6.09万	0.00亿	0.000%
2026-09-29	117.120	118.570	119.980	115.710	1.580	1.351%	6.54万	0.00亿	0.000%
2026-09-28	129.280	116.990	129.280	116.420	-12.360	-9.555%	10.30万	0.00亿	0.000%
2026-09-27	134.590	129.350	136.230	129.280	-5.250	-3.900%	822.10万	10.87亿	1.823%
2026-09-24	134.590	129.350	136.230	129.280	-5.250	-3.900%	8.22万	0.00亿	0.000%
2026-09-23	133.590	134.600	136.700	131.370	0.940	0.703%	8.40万	0.00亿	0.000%
2026-09-22	138.580	133.660	139.150	132.970	-3.290	-2.402%	11.24万	0.00亿	0.000%
2026-09-21	136.670	136.950	139.480	135.850	1.450	1.070%	12.16万	0.00亿	0.000%
2026-09-18	139.020	135.500	139.900	134.600	-1.900	-1.383%	16.20万	0.00亿	0.000%
2026-09-17	137.700	137.400	143.420	136.490	-0.320	-0.232%	21.87万	0.00亿	0.000%
2026-09-16	127.000	137.720	137.720	126.010	12.520	10.000%	6.11万	0.00亿	0.000%
2026-09-15	122.910	125.200	129.430	122.450	2.320	1.888%	10.88万	0.00亿	0.000%
2026-09-14	115.260	122.880	125.180	113.690	4.820	4.083%	11.32万	0.00亿	0.000%
2026-09-11	117.000	118.060	119.910	113.000	-2.060	-1.715%	9.17万	0.00亿	0.000%
2026-09-10	118.000	120.120	125.550	116.660	-0.480	-0.398%	10.04万	0.00亿	0.000%
2026-09-09	122.000	120.600	124.950	118.010	1.850	1.558%	12.41万	0.00亿	0.000%
2026-09-08	120.180	118.750	121.000	116.880	-1.970	-1.632%	7.22万	0.00亿	0.000%
2026-09-07	115.370	120.720	121.850	115.000	6.940	6.099%	9.27万	0.00亿	0.000%
2026-09-04	120.650	113.780	121.490	112.400	-6.610	-5.490%	10.05万	0.00亿	0.000%
2026-09-03	119.520	120.390	120.940	117.200	1.470	1.236%	7.07万	0.00亿	0.000%
2026-09-02	119.500	118.920	121.300	117.500	-3.260	-2.668%	7.67万	0.00亿	0.000%
2026-09-01	127.080	122.180	127.650	120.600	-5.310	-4.165%	9.53万	0.00亿	0.000%
2026-08-31	122.880	127.490	128.000	122.640	0.840	0.663%	8.76万	0.00亿	0.000%
2026-08-28	130.050	126.650	133.200	126.600	-4.700	-3.578%	10.17万	0.00亿	0.000%
2026-08-27	129.190	131.350	133.380	126.400	4.430	3.490%	12.05万	0.00亿	0.000%
2026-08-26	128.610	126.920	131.450	123.830	-1.080	-0.844%	10.95万	0.00亿	0.000%
2026-08-25	128.010	128.000	131.890	124.950	-6.600	-4.903%	11.56万	0.00亿	0.000%
2026-08-24	143.360	134.600	145.000	131.000	-7.440	-5.238%	16.84万	0.00亿	0.000%
2026-08-21	128.190	142.040	142.040	126.110	12.910	9.998%	16.12万	0.00亿	0.000%
2026-08-20	133.000	129.130	134.500	127.820	-0.120	-0.093%	12.89万	0.00亿	0.000%
2026-08-19	139.650	129.250	141.280	129.250	-14.360	-9.999%	16.53万	0.00亿	0.000%
2026-08-18	147.090	143.610	150.000	141.370	0.520	0.363%	18.68万	0.00亿	0.000%
2026-08-17	135.290	143.090	143.090	133.140	13.010	10.002%	17.20万	0.00亿	0.000%
2026-08-14	120.200	130.080	130.080	118.660	11.830	10.004%	13.08万	0.00亿	0.000%
2026-08-13	121.950	118.250	124.800	118.000	-1.140	-0.955%	10.38万	0.00亿	0.000%
2026-08-12	119.000	119.390	121.650	115.500	1.750	1.488%	10.92万	0.00亿	0.000%
2026-08-11	112.320	117.640	124.010	110.670	4.900	4.346%	16.42万	0.00亿	0.000%
2026-08-10	117.000	112.740	117.830	109.460	-3.120	-2.693%	11.36万	0.00亿	0.000%
2026-08-07	113.710	115.860	117.000	110.520	4.100	3.669%	10.51万	0.00亿	0.000%
2026-08-06	106.950	111.760	113.880	105.580	3.130	2.881%	11.16万	0.00亿	0.000%
2026-08-05	98.670	108.630	109.830	97.780	8.330	8.305%	14.16万	0.00亿	0.000%
2026-08-04	93.000	100.300	100.300	91.860	9.120	10.002%	11.91万	0.00亿	0.000%
2026-08-03	93.380	91.180	94.370	90.070	-3.520	-3.717%	8.36万	0.00亿	0.000%
2026-07-31	100.210	94.700	100.210	94.500	3.600	3.952%	11.33万	0.00亿	0.000%
2026-07-30	97.930	91.100	98.420	89.090	-7.450	-7.560%	10.00万	0.00亿	0.000%
2026-07-29	100.450	98.550	102.510	93.660	-1.730	-1.725%	10.07万	0.00亿	0.000%
2026-07-28	106.000	100.280	109.360	99.450	-8.230	-7.585%	10.29万	0.00亿	0.000%
2026-07-27	105.020	108.510	108.560	102.810	2.510	2.368%	9.04万	0.00亿	0.000%
2026-07-24	106.000	106.000	109.230	103.000	-1.590	-1.478%	6.84万	0.00亿	0.000%
2026-07-23	109.860	107.590	112.480	106.500	-0.970	-0.894%	8.78万	0.00亿	0.000%
2026-07-22	109.990	108.560	113.340	107.380	-1.440	-1.309%	13.20万	0.00亿	0.000%
2026-07-21	103.300	110.000	110.000	90.000	10.000	10.000%	14.84万	0.00亿	0.000%
2026-07-20	113.000	100.000	115.000	97.080	-7.280	-6.786%	13.33万	0.00亿	0.000%
2026-07-17	118.700	107.280	119.190	107.280	-11.920	-10.000%	9.66万	0.00亿	0.000%
2026-07-16	125.760	119.200	128.310	117.940	-9.900	-7.668%	10.69万	0.00亿	0.000%
2026-07-15	139.120	129.100	142.440	128.600	-8.920	-6.463%	7.30万	0.00亿	0.000%
2026-07-14	133.080	138.020	138.800	128.290	6.620	5.038%	8.95万	0.00亿	0.000%
2026-07-13	139.450	131.400	143.500	131.020	-10.640	-7.491%	9.24万	0.00亿	0.000%
2026-07-10	152.010	142.040	155.760	141.500	-8.460	-5.621%	10.36万	0.00亿	0.000%
2026-07-09	144.790	150.500	150.610	138.560	8.560	6.031%	10.54万	0.00亿	0.000%
2026-07-08	148.310	141.940	149.900	138.800	-5.540	-3.756%	7.59万	0.00亿	0.000%
2026-07-07	150.460	147.480	153.330	144.370	-3.810	-2.518%	7.08万	0.00亿	0.000%
2026-07-06	159.010	151.290	161.050	145.980	-5.690	-3.625%	7.73万	0.00亿	0.000%
2026-07-03	161.000	156.980	162.990	154.010	-2.420	-1.518%	7.68万	0.00亿	0.000%
2026-07-02	165.000	159.400	167.980	158.210	-13.380	-7.744%	10.42万	0.00亿	0.000%
2026-07-01	180.320	172.780	181.200	171.380	-7.520	-4.171%	10.02万	0.00亿	0.000%
2026-06-30	169.560	180.300	182.800	164.800	9.950	5.841%	11.38万	0.00亿	0.000%
2026-06-29	182.810	170.350	188.890	165.070	-12.750	-6.963%	16.63万	0.00亿	0.000%
2026-06-26	189.050	183.100	191.000	176.580	-12.470	-6.376%	15.40万	0.00亿	0.000%
2026-06-25	193.510	195.570	198.000	188.010	1.570	0.809%	16.17万	0.00亿	0.000%
2026-06-24	186.000	194.000	194.900	181.080	6.560	3.500%	17.57万	0.00亿	0.000%
2026-06-23	204.000	187.440	205.950	185.800	-6.480	-3.342%	26.22万	0.00亿	0.000%
2026-06-22	191.010	193.920	193.920	191.010	17.630	10.001%	8.52万	0.00亿	0.000%
2026-06-18	160.580	176.290	176.290	160.500	16.030	10.002%	15.85万	0.00亿	0.000%
2026-06-17	156.400	160.260	160.600	154.000	-0.750	-0.466%	14.32万	0.00亿	0.000%
2026-06-16	152.000	161.010	162.000	150.680	10.550	7.012%	18.63万	0.00亿	0.000%
2026-06-15	142.800	150.460	150.500	137.880	6.460	4.486%	16.31万	0.00亿	0.000%
2026-06-12	148.130	144.000	153.500	143.890	-0.980	-0.676%	14.08万	0.00亿	0.000%
2026-06-11	140.000	144.980	147.990	140.000	4.980	3.557%	12.10万	0.00亿	0.000%
2026-06-10	142.900	140.000	143.280	139.000	-3.350	-2.337%	7.46万	0.00亿	0.000%
2026-06-09	136.770	143.350	145.140	133.210	8.840	6.572%	10.96万	0.00亿	0.000%
2026-06-08	132.890	134.510	140.060	131.760	-7.640	-5.375%	10.40万	0.00亿	0.000%
2026-06-05	143.560	142.150	149.730	141.080	-4.250	-2.903%	10.80万	0.00亿	0.000%
2026-06-04	140.560	146.400	148.160	139.170	2.770	1.929%	11.26万	0.00亿	0.000%
2026-06-03	144.560	143.630	150.610	140.700	2.030	1.434%	13.69万	0.00亿	0.000%
2026-06-02	137.270	141.600	142.910	133.560	5.330	3.911%	10.84万	0.00亿	0.000%
2026-06-01	141.150	136.270	143.780	135.560	-5.190	-3.669%	11.96万	0.00亿	0.000%
2026-05-29	152.960	141.460	153.560	139.640	-10.170	-6.707%	14.09万	0.00亿	0.000%
2026-05-28	146.870	151.630	152.700	143.060	4.870	3.318%	12.11万	0.00亿	0.000%
2026-05-27	149.160	146.760	152.890	145.170	-2.460	-1.649%	13.28万	0.00亿	0.000%
2026-05-26	154.070	149.220	156.060	146.920	-7.220	-4.615%	13.76万	0.00亿	0.000%
2026-05-25	158.250	156.440	159.360	150.510	-1.810	-1.144%	13.89万	0.00亿	0.000%
2026-05-22	153.010	158.250	160.440	149.760	5.240	3.425%	16.74万	0.00亿	0.000%
2026-05-21	164.810	153.010	167.560	152.320	-11.390	-6.928%	16.56万	0.00亿	0.000%
2026-05-20	171.550	164.400	173.550	161.120	-7.580	-4.407%	13.77万	0.00亿	0.000%
2026-05-19	169.560	171.980	175.530	159.560	1.090	0.638%	14.88万	0.00亿	0.000%
2026-05-18	156.220	170.890	174.160	156.220	10.730	6.700%	16.67万	0.00亿	0.000%
2026-05-15	164.560	160.160	168.560	153.360	-5.490	-3.314%	19.01万	0.00亿	0.000%
2026-05-14	152.430	165.650	165.650	151.560	15.100	10.030%	16.82万	0.00亿	0.000%
2026-05-13	149.560	150.550	154.060	146.330	-0.640	-0.423%	13.18万	0.00亿	0.000%
2026-05-12	156.220	151.190	156.860	147.410	-2.450	-1.595%	17.15万	0.00亿	0.000%
2026-05-11	149.230	153.640	153.640	145.040	14.010	10.034%	17.25万	0.00亿	0.000%
2026-05-08	130.120	139.630	141.450	130.070	7.370	5.572%	14.39万	0.00亿	0.000%
2026-05-07	127.570	132.260	134.630	123.250	4.400	3.441%	16.09万	0.00亿	0.000%
2026-05-06	125.420	127.860	129.550	123.060	4.780	3.884%	14.18万	0.00亿	0.000%
2026-04-30	126.910	123.080	129.530	120.160	-0.410	-0.332%	12.48万	0.00亿	0.000%
2026-04-29	123.770	123.490	126.950	120.560	-3.570	-2.810%	13.11万	0.00亿	0.000%
2026-04-28	126.060	127.060	131.060	123.650	0.600	0.474%	11.65万	0.00亿	0.000%
2026-04-27	127.360	126.460	129.560	119.560	-0.890	-0.699%	13.67万	0.00亿	0.000%
2026-04-24	125.410	127.350	129.760	124.150	3.010	2.421%	14.98万	0.00亿	0.000%
2026-04-23	125.680	124.340	132.640	122.440	-0.620	-0.496%	16.29万	0.00亿	0.000%
2026-04-22	122.680	124.960	126.790	121.060	2.900	2.376%	13.48万	0.00亿	0.000%
2026-04-21	118.060	122.060	127.510	117.430	3.490	2.943%	14.68万	0.00亿	0.000%
2026-04-20	119.860	118.570	122.560	116.860	6.530	5.828%	18.16万	0.00亿	0.000%
2026-04-17	102.490	112.040	112.040	102.490	10.230	10.048%	14.53万	0.00亿	0.000%
2026-04-16	102.160	101.810	102.850	99.230	-1.040	-1.011%	12.22万	0.00亿	0.000%
2026-04-15	104.410	102.850	107.960	101.890	-1.110	-1.068%	14.10万	0.00亿	0.000%
2026-04-14	104.560	103.960	105.860	101.010	0.300	0.289%	15.68万	0.00亿	0.000%
2026-04-13	95.610	103.660	104.550	95.610	0.000	0.000%	19.26万	0.00亿	0.000%
2026-04-10	95.560	95.540	99.410	94.850	0.000	0.000%	16.28万	0.00亿	0.000%
2026-04-09	91.560	96.030	99.590	91.060	0.000	0.000%	20.06万	0.00亿	0.000%
2026-04-08	93.060	92.950	94.880	89.360	0.000	0.000%	24.03万	0.00亿	0.000%
2026-04-07	89.900	91.210	92.560	89.240	0.000	0.000%	26.76万	0.00亿	0.000%
2026-04-03	82.160	88.130	88.130	81.160	0.000	0.000%	18.90万	0.00亿	0.000%
2026-04-02	79.540	80.080	83.520	78.620	0.000	0.000%	12.14万	0.00亿	0.000%
2026-04-01	77.560	79.080	80.260	76.860	0.000	0.000%	13.30万	0.00亿	0.000%