中亦科技（301208）历史行情

以下为中亦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
2026-10-02	30.750	30.330	30.800	30.210	-0.290	-0.947%	71.48万	0.22亿	1.060%
2026-10-01	30.750	30.330	30.800	30.210	-0.290	-0.947%	71.48万	0.22亿	1.060%
2026-09-30	30.750	30.330	30.800	30.210	-0.290	-0.947%	0.71万	0.00亿	0.000%
2026-09-29	30.230	30.620	30.800	29.600	0.650	2.169%	0.83万	0.00亿	0.000%
2026-09-28	30.290	29.970	30.400	29.610	-0.260	-0.860%	0.98万	0.00亿	0.000%
2026-09-27	30.640	30.230	30.690	30.170	-0.320	-1.047%	67.16万	0.20亿	0.996%
2026-09-24	30.640	30.230	30.690	30.170	-0.320	-1.047%	0.67万	0.00亿	0.000%
2026-09-23	31.130	30.550	31.130	30.500	-0.400	-1.292%	0.85万	0.00亿	0.000%
2026-09-22	31.070	30.950	31.290	30.710	0.050	0.162%	1.13万	0.00亿	0.000%
2026-09-21	29.890	30.900	30.950	29.840	0.980	3.275%	1.32万	0.00亿	0.000%
2026-09-18	29.670	29.920	30.250	29.600	0.450	1.527%	0.96万	0.00亿	0.000%
2026-09-17	28.990	29.470	29.650	28.880	0.260	0.890%	1.03万	0.00亿	0.000%
2026-09-16	28.550	29.210	29.450	28.290	0.530	1.848%	1.10万	0.00亿	0.000%
2026-09-15	29.190	28.680	29.500	28.650	-0.520	-1.781%	0.82万	0.00亿	0.000%
2026-09-14	28.800	29.200	29.670	28.800	0.360	1.248%	0.99万	0.00亿	0.000%
2026-09-11	29.570	28.840	29.650	28.410	-0.810	-2.732%	1.08万	0.00亿	0.000%
2026-09-10	30.010	29.650	30.020	29.610	-0.550	-1.821%	0.65万	0.00亿	0.000%
2026-09-09	30.780	30.200	30.890	30.060	-0.550	-1.789%	0.88万	0.00亿	0.000%
2026-09-08	31.000	30.750	31.210	30.610	-0.300	-0.966%	1.31万	0.00亿	0.000%
2026-09-07	31.520	31.050	31.570	30.870	-0.400	-1.272%	1.38万	0.00亿	0.000%
2026-09-04	31.500	31.450	32.460	31.360	0.340	1.093%	2.18万	0.00亿	0.000%
2026-09-03	31.770	31.110	31.900	31.000	-0.400	-1.269%	1.09万	0.00亿	0.000%
2026-09-02	31.500	31.510	31.900	31.160	-0.450	-1.408%	1.64万	0.00亿	0.000%
2026-09-01	30.540	31.960	32.450	30.430	1.210	3.935%	3.89万	0.00亿	0.000%
2026-08-31	30.300	30.750	30.780	30.030	0.260	0.853%	1.73万	0.00亿	0.000%
2026-08-28	30.850	30.490	31.100	30.420	-0.430	-1.391%	2.02万	0.00亿	0.000%
2026-08-27	30.480	30.920	30.940	30.180	0.420	1.377%	1.94万	0.00亿	0.000%
2026-08-26	29.900	30.500	30.690	29.580	0.470	1.565%	1.90万	0.00亿	0.000%
2026-08-25	29.180	30.030	30.140	29.120	0.490	1.659%	1.52万	0.00亿	0.000%
2026-08-24	29.850	29.540	29.980	29.180	-0.310	-1.039%	1.21万	0.00亿	0.000%
2026-08-21	29.200	29.850	29.900	28.920	0.350	1.186%	1.41万	0.00亿	0.000%
2026-08-20	29.620	29.500	29.850	29.250	0.290	0.993%	1.32万	0.00亿	0.000%
2026-08-19	30.160	29.210	30.490	29.160	-1.420	-4.636%	1.54万	0.00亿	0.000%
2026-08-18	30.900	30.630	30.900	30.090	0.130	0.426%	2.03万	0.00亿	0.000%
2026-08-17	30.910	30.500	30.910	29.930	0.930	3.145%	3.17万	0.00亿	0.000%
2026-08-14	29.200	29.570	29.590	28.900	0.270	0.922%	1.17万	0.00亿	0.000%
2026-08-13	29.670	29.300	30.250	29.300	-0.410	-1.380%	1.27万	0.00亿	0.000%
2026-08-12	29.680	29.710	30.100	29.490	0.110	0.372%	1.03万	0.00亿	0.000%
2026-08-11	29.860	29.600	29.950	29.300	-0.310	-1.036%	1.04万	0.00亿	0.000%
2026-08-10	29.800	29.910	30.000	29.210	0.380	1.287%	1.34万	0.00亿	0.000%
2026-08-07	30.050	29.530	30.240	28.770	-0.510	-1.698%	1.71万	0.00亿	0.000%
2026-08-06	29.800	30.040	30.460	29.510	0.230	0.772%	1.58万	0.00亿	0.000%
2026-08-05	29.790	29.810	30.240	29.660	0.130	0.438%	1.35万	0.00亿	0.000%
2026-08-04	29.600	29.680	29.980	29.510	0.280	0.952%	1.30万	0.00亿	0.000%
2026-08-03	28.800	29.400	29.630	28.800	0.270	0.927%	1.33万	0.00亿	0.000%
2026-07-31	28.040	29.130	29.290	28.040	1.420	5.125%	1.81万	0.00亿	0.000%
2026-07-30	27.560	27.710	28.450	27.560	-0.150	-0.538%	1.10万	0.00亿	0.000%
2026-07-29	27.430	27.860	27.930	27.370	0.430	1.568%	1.10万	0.00亿	0.000%
2026-07-28	26.570	27.430	27.800	26.570	0.630	2.351%	1.47万	0.00亿	0.000%
2026-07-27	26.100	26.800	26.860	25.800	0.640	2.446%	1.13万	0.00亿	0.000%
2026-07-24	27.000	26.160	27.000	26.020	-0.770	-2.859%	1.05万	0.00亿	0.000%
2026-07-23	26.850	26.930	27.180	26.570	0.130	0.485%	1.06万	0.00亿	0.000%
2026-07-22	27.000	26.800	27.650	26.710	-0.360	-1.325%	1.46万	0.00亿	0.000%
2026-07-21	26.900	27.160	27.470	25.630	0.360	1.343%	2.11万	0.00亿	0.000%
2026-07-20	27.420	26.800	28.390	26.400	-0.590	-2.154%	1.96万	0.00亿	0.000%
2026-07-17	28.230	27.390	28.800	27.120	-1.070	-3.760%	1.81万	0.00亿	0.000%
2026-07-16	27.280	28.460	29.060	27.250	0.690	2.485%	1.91万	0.00亿	0.000%
2026-07-15	27.390	27.770	28.160	27.110	0.280	1.019%	1.57万	0.00亿	0.000%
2026-07-14	28.290	27.490	28.790	26.550	-1.540	-5.305%	3.25万	0.00亿	0.000%
2026-07-13	29.900	29.030	31.000	28.800	0.530	1.860%	4.01万	0.00亿	0.000%
2026-07-10	28.220	28.500	29.240	27.920	-0.070	-0.245%	1.62万	0.00亿	0.000%
2026-07-09	28.500	28.570	28.740	27.300	-0.060	-0.210%	1.69万	0.00亿	0.000%
2026-07-08	27.930	28.630	28.700	27.650	0.480	1.705%	1.13万	0.00亿	0.000%
2026-07-07	28.600	28.150	28.740	28.000	-0.420	-1.470%	1.01万	0.00亿	0.000%
2026-07-06	29.440	28.570	29.750	28.450	-0.840	-2.856%	1.18万	0.00亿	0.000%
2026-07-03	29.500	29.410	29.880	29.060	0.030	0.102%	1.43万	0.00亿	0.000%
2026-07-02	30.790	29.380	30.880	29.300	-0.530	-1.772%	1.98万	0.00亿	0.000%
2026-07-01	28.690	29.910	30.840	28.320	1.420	4.984%	2.61万	0.00亿	0.000%
2026-06-30	28.000	28.490	28.920	27.560	0.320	1.136%	1.53万	0.00亿	0.000%
2026-06-29	28.450	28.170	28.860	27.710	-0.510	-1.778%	1.58万	0.00亿	0.000%
2026-06-26	30.000	28.680	30.080	28.680	-1.780	-5.844%	2.42万	0.00亿	0.000%
2026-06-25	29.660	30.460	31.530	29.440	0.800	2.697%	3.50万	0.00亿	0.000%
2026-06-24	30.810	29.660	31.420	29.220	-0.760	-2.498%	2.21万	0.00亿	0.000%
2026-06-23	30.300	30.420	31.090	30.100	-0.270	-0.880%	2.14万	0.00亿	0.000%
2026-06-22	29.650	30.690	30.770	28.820	0.870	2.918%	2.69万	0.00亿	0.000%
2026-06-18	28.700	29.820	30.580	28.610	0.840	2.899%	2.18万	0.00亿	0.000%
2026-06-17	29.300	28.980	29.570	28.750	-0.310	-1.058%	1.59万	0.00亿	0.000%
2026-06-16	29.260	29.290	29.450	28.890	-0.160	-0.543%	1.33万	0.00亿	0.000%
2026-06-15	28.470	29.450	30.540	28.470	1.140	4.027%	2.02万	0.00亿	0.000%
2026-06-12	28.370	28.310	28.850	28.100	0.320	1.143%	1.23万	0.00亿	0.000%
2026-06-11	28.580	27.990	28.970	27.690	-1.030	-3.549%	1.40万	0.00亿	0.000%
2026-06-10	29.300	29.020	29.850	28.300	-0.580	-1.959%	1.83万	0.00亿	0.000%
2026-06-09	30.100	29.600	30.330	29.480	-0.020	-0.068%	1.76万	0.00亿	0.000%
2026-06-08	29.740	29.620	30.790	29.260	-1.240	-4.018%	1.75万	0.00亿	0.000%
2026-06-05	31.660	30.860	31.700	30.430	-1.120	-3.502%	2.87万	0.00亿	0.000%
2026-06-04	30.210	31.980	32.200	30.060	1.330	4.339%	3.96万	0.00亿	0.000%
2026-06-03	29.680	30.650	31.860	29.510	0.970	3.268%	3.19万	0.00亿	0.000%
2026-06-02	30.180	29.680	30.580	29.230	-0.390	-1.297%	1.31万	0.00亿	0.000%
2026-06-01	29.120	30.070	30.490	29.070	1.110	3.833%	1.81万	0.00亿	0.000%
2026-05-29	30.500	28.960	30.500	28.770	-1.230	-4.074%	1.47万	0.00亿	0.000%
2026-05-28	29.870	30.190	30.560	29.490	0.210	0.700%	1.44万	0.00亿	0.000%
2026-05-27	31.210	29.980	31.420	29.880	-1.420	-4.522%	2.01万	0.00亿	0.000%
2026-05-26	32.870	31.400	32.970	31.020	-1.100	-3.385%	1.70万	0.00亿	0.000%
2026-05-25	32.650	32.500	32.990	31.920	-0.150	-0.459%	1.29万	0.00亿	0.000%
2026-05-22	32.370	32.650	32.870	31.520	0.590	1.840%	1.55万	0.00亿	0.000%
2026-05-21	33.560	32.060	34.130	32.030	-1.380	-4.127%	1.96万	0.00亿	0.000%
2026-05-20	34.170	33.440	34.260	33.280	-0.830	-2.422%	1.24万	0.00亿	0.000%
2026-05-19	33.660	34.270	34.270	33.330	0.620	1.842%	1.29万	0.00亿	0.000%
2026-05-18	32.970	33.650	33.700	32.970	0.520	1.570%	1.26万	0.00亿	0.000%
2026-05-15	33.550	33.130	33.910	32.920	-0.260	-0.779%	1.28万	0.00亿	0.000%
2026-05-14	34.840	33.390	34.850	33.370	-1.230	-3.553%	1.64万	0.00亿	0.000%
2026-05-13	34.520	34.620	34.820	34.170	0.100	0.290%	1.19万	0.00亿	0.000%
2026-05-12	35.020	34.520	35.360	34.350	-0.730	-2.071%	1.27万	0.00亿	0.000%
2026-05-11	35.420	35.250	35.530	34.980	0.070	0.199%	1.66万	0.00亿	0.000%
2026-05-08	34.970	35.180	35.340	34.830	0.060	0.171%	1.54万	0.00亿	0.000%
2026-05-07	34.310	35.120	35.370	34.100	0.830	2.421%	1.93万	0.00亿	0.000%
2026-05-06	34.070	34.290	34.720	34.070	0.410	1.210%	1.02万	0.00亿	0.000%
2026-04-30	33.540	33.880	34.010	33.520	0.340	1.014%	0.80万	0.00亿	0.000%
2026-04-29	32.900	33.540	33.830	32.670	0.640	1.945%	1.11万	0.00亿	0.000%
2026-04-28	34.030	32.900	34.030	32.750	-1.210	-3.547%	1.15万	0.00亿	0.000%
2026-04-27	33.670	34.110	34.140	32.790	-0.010	-0.029%	1.34万	0.00亿	0.000%
2026-04-24	33.870	34.120	34.530	33.200	0.080	0.235%	1.17万	0.00亿	0.000%
2026-04-23	34.910	34.040	34.910	33.890	-0.850	-2.436%	0.98万	0.00亿	0.000%
2026-04-22	34.600	34.890	34.900	34.380	0.350	1.013%	0.94万	0.00亿	0.000%
2026-04-21	34.910	34.540	35.110	34.320	-0.590	-1.679%	0.93万	0.00亿	0.000%
2026-04-20	34.810	35.130	35.290	34.680	0.250	0.717%	0.89万	0.00亿	0.000%
2026-04-17	34.870	34.880	35.430	34.570	-0.160	-0.457%	1.00万	0.00亿	0.000%
2026-04-16	34.190	35.040	35.160	34.030	0.970	2.847%	1.44万	0.00亿	0.000%
2026-04-15	34.530	34.070	34.530	33.940	-0.030	-0.088%	1.02万	0.00亿	0.000%
2026-04-14	33.870	34.100	34.350	33.700	0.410	1.217%	1.04万	0.00亿	0.000%
2026-04-13	33.770	33.690	33.860	33.310	-0.240	-0.707%	1.08万	0.00亿	0.000%
2026-04-10	33.550	33.930	34.370	33.550	0.740	2.230%	1.67万	0.00亿	0.000%
2026-04-09	33.890	33.190	34.190	33.040	-1.130	-3.293%	1.24万	0.00亿	0.000%
2026-04-08	33.350	34.320	34.350	33.220	1.600	4.890%	1.66万	0.00亿	0.000%
2026-04-07	32.190	32.720	33.190	32.180	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-03	33.430	32.170	33.670	32.010	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-02	33.370	32.520	33.530	31.970	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-01	33.790	33.520	33.820	33.180	0.000	0.000%	0.84万	0.00亿	0.000%