中颖电子（300327）历史行情

以下为中颖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	23.440	23.700	23.930	22.520	-0.080	-0.336%	1,007.89万	2.35亿	2.975%
2026-10-08	24.620	23.780	24.880	23.520	-0.990	-3.997%	8.47万	0.00亿	0.000%
2026-10-07	25.350	24.770	25.450	24.550	-0.530	-2.095%	638.83万	1.59亿	1.886%
2026-10-06	25.350	24.770	25.450	24.550	-0.530	-2.095%	638.83万	1.59亿	1.886%
2026-10-05	25.350	24.770	25.450	24.550	-0.530	-2.095%	638.83万	1.59亿	1.886%
2026-10-02	25.350	24.770	25.450	24.550	-0.530	-2.095%	638.83万	1.59亿	1.886%
2026-10-01	25.350	24.770	25.450	24.550	-0.530	-2.095%	638.83万	1.59亿	1.886%
2026-09-30	25.350	24.770	25.450	24.550	-0.530	-2.095%	6.39万	0.00亿	0.000%
2026-09-29	25.180	25.300	25.760	25.020	-0.080	-0.315%	8.01万	0.00亿	0.000%
2026-09-28	26.030	25.380	26.200	25.150	-0.710	-2.721%	13.97万	0.00亿	0.000%
2026-09-27	26.530	26.090	26.670	25.900	-0.640	-2.394%	1,669.89万	4.36亿	4.929%
2026-09-24	26.530	26.090	26.670	25.900	-0.640	-2.394%	16.70万	0.00亿	0.000%
2026-09-23	26.050	26.730	26.770	25.970	0.590	2.257%	11.80万	0.00亿	0.000%
2026-09-22	25.850	26.140	26.380	25.750	0.640	2.510%	12.45万	0.00亿	0.000%
2026-09-21	25.330	25.500	25.670	25.250	0.080	0.315%	7.93万	0.00亿	0.000%
2026-09-18	25.200	25.420	25.580	25.050	0.520	2.088%	10.70万	0.00亿	0.000%
2026-09-17	24.800	24.900	25.100	24.610	-0.030	-0.120%	6.85万	0.00亿	0.000%
2026-09-16	24.140	24.930	25.200	24.060	0.750	3.102%	11.60万	0.00亿	0.000%
2026-09-15	24.110	24.180	24.450	23.910	-0.070	-0.289%	7.70万	0.00亿	0.000%
2026-09-14	23.420	24.250	24.350	23.140	0.870	3.721%	8.92万	0.00亿	0.000%
2026-09-11	23.650	23.380	23.690	22.910	-0.500	-2.094%	8.93万	0.00亿	0.000%
2026-09-10	24.100	23.880	24.160	23.820	-0.320	-1.322%	4.63万	0.00亿	0.000%
2026-09-09	24.200	24.200	24.650	24.050	0.000	0.000%	6.39万	0.00亿	0.000%
2026-09-08	24.520	24.200	24.590	23.980	-0.410	-1.666%	8.10万	0.00亿	0.000%
2026-09-07	24.800	24.610	25.090	24.550	-0.180	-0.726%	6.89万	0.00亿	0.000%
2026-09-04	25.130	24.790	25.470	24.450	-0.090	-0.362%	12.65万	0.00亿	0.000%
2026-09-03	24.750	24.880	25.070	24.500	0.290	1.179%	8.17万	0.00亿	0.000%
2026-09-02	24.600	24.590	24.830	24.420	-0.210	-0.847%	7.23万	0.00亿	0.000%
2026-09-01	25.450	24.800	25.450	24.690	-0.440	-1.743%	10.14万	0.00亿	0.000%
2026-08-31	23.980	25.240	25.340	23.890	1.020	4.211%	13.05万	0.00亿	0.000%
2026-08-28	24.190	24.220	24.620	24.100	0.000	0.000%	10.75万	0.00亿	0.000%
2026-08-27	23.450	24.220	24.280	23.330	0.830	3.549%	12.66万	0.00亿	0.000%
2026-08-26	23.100	23.390	24.400	23.100	0.650	2.858%	15.55万	0.00亿	0.000%
2026-08-25	21.920	22.740	22.930	21.550	0.600	2.710%	8.37万	0.00亿	0.000%
2026-08-24	22.760	22.140	22.760	21.740	-0.600	-2.639%	5.86万	0.00亿	0.000%
2026-08-21	22.430	22.740	23.050	22.410	0.090	0.397%	5.16万	0.00亿	0.000%
2026-08-20	22.510	22.650	23.060	22.350	0.350	1.570%	7.36万	0.00亿	0.000%
2026-08-19	23.200	22.300	23.350	22.160	-1.360	-5.748%	9.76万	0.00亿	0.000%
2026-08-18	23.780	23.660	23.960	23.300	-0.150	-0.630%	8.83万	0.00亿	0.000%
2026-08-17	23.000	23.810	23.840	22.930	0.690	2.984%	10.75万	0.00亿	0.000%
2026-08-14	23.080	23.120	23.250	22.750	0.270	1.182%	6.65万	0.00亿	0.000%
2026-08-13	23.400	22.850	23.580	22.840	-0.350	-1.509%	10.98万	0.00亿	0.000%
2026-08-12	22.980	23.200	23.350	22.860	0.280	1.222%	7.83万	0.00亿	0.000%
2026-08-11	22.650	22.920	23.180	22.550	0.050	0.219%	8.09万	0.00亿	0.000%
2026-08-10	23.200	22.870	23.200	22.450	-0.280	-1.210%	9.89万	0.00亿	0.000%
2026-08-07	22.800	23.150	23.200	22.350	0.350	1.535%	11.91万	0.00亿	0.000%
2026-08-06	22.500	22.800	23.000	22.300	0.020	0.088%	10.87万	0.00亿	0.000%
2026-08-05	22.040	22.780	22.980	21.960	0.740	3.358%	14.15万	0.00亿	0.000%
2026-08-04	21.360	22.040	22.170	21.330	0.800	3.766%	12.80万	0.00亿	0.000%
2026-08-03	21.030	21.240	21.540	21.030	-0.010	-0.047%	9.95万	0.00亿	0.000%
2026-07-31	21.920	21.250	22.110	21.230	0.270	1.287%	13.51万	0.00亿	0.000%
2026-07-30	21.520	20.980	21.800	20.800	-0.870	-3.982%	10.91万	0.00亿	0.000%
2026-07-29	21.140	21.850	21.910	20.910	0.660	3.115%	10.40万	0.00亿	0.000%
2026-07-28	21.700	21.190	22.000	21.060	-0.890	-4.031%	9.04万	0.00亿	0.000%
2026-07-27	21.740	22.080	22.250	21.320	0.320	1.471%	8.60万	0.00亿	0.000%
2026-07-24	21.490	21.760	22.290	21.410	-0.110	-0.503%	9.26万	0.00亿	0.000%
2026-07-23	22.340	21.870	22.660	21.750	-0.600	-2.670%	10.05万	0.00亿	0.000%
2026-07-22	22.700	22.470	23.390	22.340	-0.460	-2.006%	15.36万	0.00亿	0.000%
2026-07-21	21.840	22.930	22.990	20.600	1.090	4.991%	17.82万	0.00亿	0.000%
2026-07-20	23.310	21.840	23.450	21.480	-1.160	-5.043%	21.09万	0.00亿	0.000%
2026-07-17	24.220	23.000	24.500	22.380	-1.350	-5.544%	23.23万	0.00亿	0.000%
2026-07-16	24.800	24.350	25.800	24.160	-0.780	-3.104%	19.13万	0.00亿	0.000%
2026-07-15	26.700	25.130	27.700	25.000	-1.540	-5.774%	18.93万	0.00亿	0.000%
2026-07-14	27.040	26.670	27.410	25.540	-0.280	-1.039%	17.03万	0.00亿	0.000%
2026-07-13	28.490	26.950	29.150	26.750	-1.870	-6.489%	21.93万	0.00亿	0.000%
2026-07-10	30.650	28.820	31.190	28.820	-1.460	-4.822%	27.50万	0.00亿	0.000%
2026-07-09	30.210	30.280	30.300	28.920	0.460	1.543%	20.91万	0.00亿	0.000%
2026-07-08	30.280	29.820	30.850	28.820	-0.720	-2.358%	21.26万	0.00亿	0.000%
2026-07-07	30.500	30.540	31.350	29.960	-0.190	-0.618%	20.19万	0.00亿	0.000%
2026-07-06	31.790	30.730	31.850	29.780	-0.690	-2.196%	23.02万	0.00亿	0.000%
2026-07-03	32.400	31.420	33.590	31.370	-1.170	-3.590%	27.00万	0.00亿	0.000%
2026-07-02	34.230	32.590	34.850	32.380	-1.820	-5.289%	35.40万	0.00亿	0.000%
2026-07-01	32.200	34.410	37.580	32.080	2.460	7.700%	56.21万	0.00亿	0.000%
2026-06-30	30.120	31.950	32.200	29.610	1.840	6.111%	31.83万	0.00亿	0.000%
2026-06-29	30.790	30.110	31.360	29.300	-0.750	-2.430%	30.38万	0.00亿	0.000%
2026-06-26	31.910	30.860	32.630	30.490	-1.620	-4.988%	30.80万	0.00亿	0.000%
2026-06-25	31.380	32.480	32.900	29.900	1.080	3.439%	44.99万	0.00亿	0.000%
2026-06-24	29.620	31.400	31.690	29.100	1.480	4.947%	29.39万	0.00亿	0.000%
2026-06-23	30.900	29.920	31.000	29.360	-1.140	-3.670%	35.71万	0.00亿	0.000%
2026-06-22	28.900	31.060	31.080	28.600	2.360	8.223%	40.91万	0.00亿	0.000%
2026-06-18	27.980	28.700	28.900	27.950	0.560	1.990%	22.25万	0.00亿	0.000%
2026-06-17	26.600	28.140	28.450	26.590	1.150	4.261%	21.19万	0.00亿	0.000%
2026-06-16	26.380	26.990	27.270	26.320	0.430	1.619%	14.28万	0.00亿	0.000%
2026-06-15	25.800	26.560	26.620	25.210	0.930	3.629%	19.04万	0.00亿	0.000%
2026-06-12	27.450	25.630	27.620	25.410	-1.430	-5.285%	26.78万	0.00亿	0.000%
2026-06-11	26.100	27.060	27.940	26.000	0.750	2.851%	18.63万	0.00亿	0.000%
2026-06-10	27.020	26.310	27.470	26.090	-1.040	-3.803%	13.99万	0.00亿	0.000%
2026-06-09	26.760	27.350	27.650	26.300	1.150	4.389%	18.48万	0.00亿	0.000%
2026-06-08	26.460	26.200	27.060	25.920	-1.170	-4.275%	17.64万	0.00亿	0.000%
2026-06-05	27.000	27.370	27.990	25.510	-0.210	-0.761%	28.81万	0.00亿	0.000%
2026-06-04	27.600	27.580	28.440	26.900	-0.840	-2.956%	20.79万	0.00亿	0.000%
2026-06-03	28.150	28.420	30.330	27.930	0.130	0.460%	32.06万	0.00亿	0.000%
2026-06-02	29.000	28.290	29.440	28.080	-0.790	-2.717%	25.60万	0.00亿	0.000%
2026-06-01	30.930	29.080	31.700	29.060	-2.250	-7.182%	38.91万	0.00亿	0.000%
2026-05-29	29.260	31.330	32.330	29.230	1.830	6.203%	55.62万	0.00亿	0.000%
2026-05-28	29.110	29.500	29.980	28.910	0.010	0.034%	30.07万	0.00亿	0.000%
2026-05-27	28.030	29.490	30.380	28.030	1.540	5.510%	48.04万	0.00亿	0.000%
2026-05-26	28.760	27.950	28.760	27.230	-1.100	-3.787%	20.36万	0.00亿	0.000%
2026-05-25	27.890	29.050	29.050	27.520	1.300	4.685%	20.92万	0.00亿	0.000%
2026-05-22	27.110	27.750	28.000	26.950	0.850	3.160%	11.76万	0.00亿	0.000%
2026-05-21	28.800	26.900	28.900	26.840	-1.740	-6.075%	17.33万	0.00亿	0.000%
2026-05-20	27.700	28.640	28.700	27.610	0.740	2.652%	16.77万	0.00亿	0.000%
2026-05-19	27.410	27.900	27.910	26.830	0.310	1.124%	10.95万	0.00亿	0.000%
2026-05-18	27.460	27.590	27.930	27.170	-0.010	-0.036%	9.05万	0.00亿	0.000%
2026-05-15	28.250	27.600	28.450	27.410	-0.400	-1.429%	12.30万	0.00亿	0.000%
2026-05-14	28.550	28.000	28.850	27.960	-0.460	-1.616%	15.53万	0.00亿	0.000%
2026-05-13	27.310	28.460	28.500	27.070	0.800	2.892%	15.15万	0.00亿	0.000%
2026-05-12	28.070	27.660	28.080	27.400	-0.570	-2.019%	10.85万	0.00亿	0.000%
2026-05-11	27.780	28.230	28.400	27.710	0.760	2.767%	15.97万	0.00亿	0.000%
2026-05-08	27.400	27.470	27.600	27.050	-0.120	-0.435%	9.77万	0.00亿	0.000%
2026-05-07	27.560	27.590	27.630	27.260	0.100	0.364%	11.15万	0.00亿	0.000%
2026-05-06	27.510	27.490	28.050	27.450	0.250	0.918%	14.49万	0.00亿	0.000%
2026-04-30	26.960	27.240	27.400	26.800	0.380	1.415%	8.95万	0.00亿	0.000%
2026-04-29	26.500	26.860	26.960	26.320	0.150	0.562%	8.18万	0.00亿	0.000%
2026-04-28	27.260	26.710	27.260	26.550	-0.670	-2.447%	9.25万	0.00亿	0.000%
2026-04-27	27.220	27.380	27.490	26.830	0.030	0.110%	9.87万	0.00亿	0.000%
2026-04-24	27.430	27.350	27.820	27.150	0.200	0.737%	12.31万	0.00亿	0.000%
2026-04-23	27.460	27.150	27.580	26.610	0.250	0.929%	16.15万	0.00亿	0.000%
2026-04-22	26.350	26.900	26.980	26.320	0.480	1.817%	9.39万	0.00亿	0.000%
2026-04-21	26.740	26.420	26.740	26.150	-0.340	-1.271%	8.93万	0.00亿	0.000%
2026-04-20	25.700	26.760	27.100	25.660	1.060	4.125%	16.74万	0.00亿	0.000%
2026-04-17	25.080	25.700	25.820	25.080	0.450	1.782%	8.61万	0.00亿	0.000%
2026-04-16	25.170	25.250	25.420	25.020	0.130	0.518%	7.93万	0.00亿	0.000%
2026-04-15	25.450	25.120	25.860	25.050	-0.300	-1.180%	10.83万	0.00亿	0.000%
2026-04-14	25.110	25.420	25.420	25.000	0.460	1.843%	8.19万	0.00亿	0.000%
2026-04-13	24.700	24.960	25.180	24.670	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-10	24.920	24.930	25.250	24.850	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-09	24.570	24.610	24.790	24.360	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-08	24.830	24.950	24.990	24.500	0.000	0.000%	14.76万	0.00亿	0.000%
2026-04-07	23.660	24.330	25.000	23.660	0.000	0.000%	14.44万	0.00亿	0.000%
2026-04-03	23.270	23.210	23.630	22.550	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-02	23.700	23.140	23.740	23.000	0.000	0.000%	6.88万	0.00亿	0.000%
2026-04-01	23.950	23.790	24.090	23.640	0.000	0.000%	5.74万	0.00亿	0.000%