中复神鹰（688295）历史行情

以下为中复神鹰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	35.480	35.600	35.910	35.260	0.380	1.079%	272.29万	0.97亿	0.303%
2026-10-01	35.480	35.600	35.910	35.260	0.380	1.079%	272.29万	0.97亿	0.303%
2026-09-30	35.480	35.600	35.910	35.260	0.380	1.079%	272.29万	0.00亿	0.000%
2026-09-29	35.190	35.220	35.650	35.050	-0.010	-0.028%	240.60万	0.00亿	0.000%
2026-09-28	36.300	35.230	36.620	35.020	-1.180	-3.241%	416.16万	0.00亿	0.000%
2026-09-27	37.310	36.410	37.900	36.180	-0.950	-2.543%	532.41万	1.96亿	0.592%
2026-09-24	37.310	36.410	37.900	36.180	-0.950	-2.543%	532.41万	0.00亿	0.000%
2026-09-23	37.970	37.360	38.210	37.300	-0.500	-1.321%	335.28万	0.00亿	0.000%
2026-09-22	38.300	37.860	38.770	37.810	-0.250	-0.656%	454.90万	0.00亿	0.000%
2026-09-21	38.500	38.110	38.890	37.880	-0.610	-1.575%	516.52万	0.00亿	0.000%
2026-09-18	37.380	38.720	38.860	37.370	1.560	4.198%	834.20万	0.00亿	0.000%
2026-09-17	37.600	37.160	38.250	37.110	-0.770	-2.030%	390.07万	0.00亿	0.000%
2026-09-16	37.450	37.930	38.250	37.280	0.320	0.851%	424.38万	0.00亿	0.000%
2026-09-15	37.180	37.610	38.160	37.180	0.310	0.831%	389.46万	0.00亿	0.000%
2026-09-14	37.100	37.300	37.800	37.010	-0.140	-0.374%	305.53万	0.00亿	0.000%
2026-09-11	37.810	37.440	37.950	36.700	-0.540	-1.422%	444.46万	0.00亿	0.000%
2026-09-10	38.300	37.980	38.460	37.930	-0.630	-1.632%	262.12万	0.00亿	0.000%
2026-09-09	38.300	38.610	39.060	38.200	0.010	0.026%	394.44万	0.00亿	0.000%
2026-09-08	38.300	38.600	39.100	37.900	0.580	1.526%	446.78万	0.00亿	0.000%
2026-09-07	38.400	38.020	38.830	37.770	-0.910	-2.338%	516.70万	0.00亿	0.000%
2026-09-04	38.710	38.930	40.300	38.530	0.720	1.884%	710.99万	0.00亿	0.000%
2026-09-03	38.720	38.210	38.880	37.890	-0.330	-0.856%	265.15万	0.00亿	0.000%
2026-09-02	38.550	38.540	38.880	38.150	-0.360	-0.925%	289.76万	0.00亿	0.000%
2026-09-01	39.280	38.900	39.670	38.740	-0.780	-1.966%	332.75万	0.00亿	0.000%
2026-08-31	38.980	39.680	39.870	38.500	0.700	1.796%	445.13万	0.00亿	0.000%
2026-08-28	38.860	38.980	39.860	38.860	-0.320	-0.814%	460.34万	0.00亿	0.000%
2026-08-27	39.100	39.300	39.370	37.920	0.990	2.584%	548.56万	0.00亿	0.000%
2026-08-26	37.750	38.310	38.540	37.560	0.500	1.322%	344.37万	0.00亿	0.000%
2026-08-25	37.700	37.810	38.310	37.130	-0.510	-1.331%	341.01万	0.00亿	0.000%
2026-08-24	38.680	38.320	39.050	37.700	-0.540	-1.390%	397.02万	0.00亿	0.000%
2026-08-21	38.240	38.860	39.000	37.900	0.390	1.014%	326.47万	0.00亿	0.000%
2026-08-20	39.210	38.470	39.270	38.330	-0.210	-0.543%	495.14万	0.00亿	0.000%
2026-08-19	42.390	38.680	42.420	38.670	-3.440	-8.167%	894.47万	0.00亿	0.000%
2026-08-18	41.320	42.120	42.210	41.320	0.740	1.788%	612.37万	0.00亿	0.000%
2026-08-17	40.500	41.380	41.460	39.050	-0.320	-0.767%	783.18万	0.00亿	0.000%
2026-08-14	41.680	41.700	42.140	41.070	0.380	0.920%	387.39万	0.00亿	0.000%
2026-08-13	42.200	41.320	42.760	41.300	-0.640	-1.525%	504.75万	0.00亿	0.000%
2026-08-12	41.760	41.960	42.380	41.760	0.000	0.000%	454.97万	0.00亿	0.000%
2026-08-11	42.780	41.960	42.780	41.660	-1.150	-2.668%	571.34万	0.00亿	0.000%
2026-08-10	44.020	43.110	44.200	42.810	-1.600	-3.579%	795.87万	0.00亿	0.000%
2026-08-07	42.990	44.710	44.940	41.830	0.720	1.637%	1,265.65万	0.00亿	0.000%
2026-08-06	43.260	43.990	45.600	43.000	2.200	5.264%	1,272.42万	0.00亿	0.000%
2026-08-05	40.580	41.790	42.280	40.580	1.870	4.684%	955.30万	0.00亿	0.000%
2026-08-04	38.990	39.920	40.240	38.750	1.070	2.754%	518.20万	0.00亿	0.000%
2026-08-03	38.500	38.850	39.390	38.060	0.260	0.674%	427.36万	0.00亿	0.000%
2026-07-31	38.700	38.590	39.830	38.520	1.120	2.989%	579.53万	0.00亿	0.000%
2026-07-30	38.570	37.470	39.250	36.820	-1.230	-3.178%	604.48万	0.00亿	0.000%
2026-07-29	38.050	38.700	39.030	37.000	0.560	1.468%	498.43万	0.00亿	0.000%
2026-07-28	39.560	38.140	39.860	37.950	-1.870	-4.674%	485.22万	0.00亿	0.000%
2026-07-27	38.630	40.010	40.140	38.260	1.120	2.880%	424.46万	0.00亿	0.000%
2026-07-24	40.000	38.890	40.480	38.880	-1.660	-4.094%	476.62万	0.00亿	0.000%
2026-07-23	39.880	40.550	40.600	39.400	1.140	2.893%	523.15万	0.00亿	0.000%
2026-07-22	39.990	39.410	40.660	39.370	-0.890	-2.208%	622.57万	0.00亿	0.000%
2026-07-21	38.010	40.300	40.400	37.810	2.090	5.470%	838.91万	0.00亿	0.000%
2026-07-20	39.600	38.210	39.950	37.410	-0.670	-1.723%	649.61万	0.00亿	0.000%
2026-07-17	40.280	38.880	41.020	38.880	-1.790	-4.401%	686.50万	0.00亿	0.000%
2026-07-16	41.500	40.670	42.850	40.500	-1.670	-3.944%	625.48万	0.00亿	0.000%
2026-07-15	43.700	42.340	43.770	42.010	-1.060	-2.442%	549.31万	0.00亿	0.000%
2026-07-14	45.100	43.400	45.280	41.880	-1.880	-4.152%	884.97万	0.00亿	0.000%
2026-07-13	48.350	45.280	48.600	45.280	-4.390	-8.838%	931.24万	0.00亿	0.000%
2026-07-10	47.100	49.670	52.490	46.700	2.080	4.371%	1,447.38万	0.00亿	0.000%
2026-07-09	46.580	47.590	47.590	44.880	1.310	2.831%	886.71万	0.00亿	0.000%
2026-07-08	48.600	46.280	49.000	46.010	-2.060	-4.261%	727.42万	0.00亿	0.000%
2026-07-07	49.850	48.340	50.250	48.100	-1.510	-3.029%	731.36万	0.00亿	0.000%
2026-07-06	54.000	49.850	54.060	49.660	-4.600	-8.448%	1,236.37万	0.00亿	0.000%
2026-07-03	52.500	54.450	55.580	52.440	1.500	2.833%	1,185.21万	0.00亿	0.000%
2026-07-02	54.590	52.950	56.290	52.770	-2.730	-4.903%	1,257.31万	0.00亿	0.000%
2026-07-01	58.760	55.680	59.920	55.130	-4.860	-8.028%	2,072.39万	0.00亿	0.000%
2026-06-30	58.050	60.540	61.980	58.050	1.320	2.229%	1,989.64万	0.00亿	0.000%
2026-06-29	61.600	59.220	65.350	59.040	2.720	4.814%	2,562.36万	0.00亿	0.000%
2026-06-26	55.080	56.500	58.300	54.780	0.550	0.983%	1,714.20万	0.00亿	0.000%
2026-06-25	54.300	55.950	56.580	54.300	0.740	1.340%	1,539.55万	0.00亿	0.000%
2026-06-24	48.360	55.210	56.810	47.800	6.410	13.135%	2,305.31万	0.00亿	0.000%
2026-06-23	50.300	48.800	50.460	48.480	-1.750	-3.462%	797.31万	0.00亿	0.000%
2026-06-22	50.700	50.550	50.910	48.580	-0.600	-1.173%	1,349.14万	0.00亿	0.000%
2026-06-18	52.060	51.150	53.850	50.500	-1.240	-2.367%	1,197.22万	0.00亿	0.000%
2026-06-17	52.620	52.390	54.440	52.010	1.040	2.025%	1,397.16万	0.00亿	0.000%
2026-06-16	51.150	51.350	52.440	50.180	0.260	0.509%	1,064.05万	0.00亿	0.000%
2026-06-15	49.980	51.090	51.650	49.410	0.590	1.168%	1,055.90万	0.00亿	0.000%
2026-06-12	50.850	50.500	52.980	49.520	0.480	0.960%	1,639.77万	0.00亿	0.000%
2026-06-11	46.860	50.020	50.200	46.450	2.920	6.200%	1,216.01万	0.00亿	0.000%
2026-06-10	48.500	47.100	48.750	46.810	-1.700	-3.484%	783.28万	0.00亿	0.000%
2026-06-09	48.580	48.800	48.850	46.500	1.620	3.434%	856.63万	0.00亿	0.000%
2026-06-08	47.580	47.180	49.130	46.720	-3.040	-6.053%	1,005.31万	0.00亿	0.000%
2026-06-05	49.010	50.220	52.400	47.980	1.220	2.490%	1,438.94万	0.00亿	0.000%
2026-06-04	50.000	49.000	50.880	48.620	-2.310	-4.502%	1,176.71万	0.00亿	0.000%
2026-06-03	48.880	51.310	52.670	48.710	4.110	8.708%	1,893.48万	0.00亿	0.000%
2026-06-02	47.340	47.200	47.700	45.820	-0.150	-0.317%	765.86万	0.00亿	0.000%
2026-06-01	48.230	47.350	48.840	47.260	-0.870	-1.804%	766.53万	0.00亿	0.000%
2026-05-29	50.710	48.220	51.580	47.850	-2.680	-5.265%	1,243.16万	0.00亿	0.000%
2026-05-28	50.030	50.900	51.230	49.000	0.650	1.294%	812.80万	0.00亿	0.000%
2026-05-27	51.730	50.250	51.740	49.570	-1.500	-2.899%	1,028.96万	0.00亿	0.000%
2026-05-26	52.500	51.750	52.900	50.300	-1.440	-2.707%	1,116.63万	0.00亿	0.000%
2026-05-25	53.700	53.190	53.980	52.190	-0.060	-0.113%	906.48万	0.00亿	0.000%
2026-05-22	51.280	53.250	53.880	51.200	2.090	4.085%	935.36万	0.00亿	0.000%
2026-05-21	53.450	51.160	54.550	50.920	-2.147	-4.028%	1,044.94万	0.00亿	0.000%
2026-05-20	52.837	53.307	53.627	52.177	-0.010	-0.019%	933.24万	0.00亿	0.000%
2026-05-19	53.967	53.317	54.067	51.867	-0.560	-1.039%	984.10万	0.00亿	0.000%
2026-05-18	53.967	53.877	55.617	52.767	-0.980	-1.786%	925.99万	0.00亿	0.000%
2026-05-15	54.117	54.857	56.447	53.977	0.550	1.013%	1,142.41万	0.00亿	0.000%
2026-05-14	59.947	54.307	59.947	54.277	-5.240	-8.800%	2,004.86万	0.00亿	0.000%
2026-05-13	59.147	59.547	60.147	58.627	-0.440	-0.733%	1,356.64万	0.00亿	0.000%
2026-05-12	61.937	59.987	61.977	59.137	-2.580	-4.124%	1,872.72万	0.00亿	0.000%
2026-05-11	58.667	62.567	63.677	57.717	3.530	5.979%	2,762.40万	0.00亿	0.000%
2026-05-08	59.977	59.037	60.937	58.257	-1.960	-3.213%	1,852.45万	0.00亿	0.000%
2026-05-07	58.357	60.997	61.247	57.867	2.730	4.685%	2,167.32万	0.00亿	0.000%
2026-05-06	57.797	58.267	60.217	57.547	1.150	2.013%	1,965.77万	0.00亿	0.000%
2026-04-30	56.657	57.117	58.967	56.647	-1.460	-2.492%	1,698.93万	0.00亿	0.000%
2026-04-29	58.667	58.577	61.307	57.997	0.630	1.087%	1,783.12万	0.00亿	0.000%
2026-04-28	58.467	57.947	60.177	56.847	-0.940	-1.596%	1,625.56万	0.00亿	0.000%
2026-04-27	57.267	58.887	60.247	56.047	0.120	0.204%	1,563.10万	0.00亿	0.000%
2026-04-24	63.167	58.767	64.157	58.197	-6.230	-9.585%	2,761.24万	0.00亿	0.000%
2026-04-23	60.467	64.997	66.237	59.827	4.370	7.208%	3,418.83万	0.00亿	0.000%
2026-04-22	59.967	60.627	61.517	58.637	0.660	1.101%	2,398.61万	0.00亿	0.000%
2026-04-21	59.107	59.967	62.847	58.717	-0.880	-1.446%	3,142.76万	0.00亿	0.000%
2026-04-20	52.457	60.847	62.267	52.287	8.780	16.863%	4,040.05万	0.00亿	0.000%
2026-04-17	51.817	52.067	52.797	51.367	-0.250	-0.478%	1,310.63万	0.00亿	0.000%
2026-04-16	52.377	52.317	53.257	51.377	-0.130	-0.248%	1,475.09万	0.00亿	0.000%
2026-04-15	54.007	52.447	55.527	51.987	-0.500	-0.944%	1,927.99万	0.00亿	0.000%
2026-04-14	51.967	52.947	54.527	51.787	0.490	0.934%	2,128.57万	0.00亿	0.000%
2026-04-13	48.977	52.457	53.437	48.967	2.710	5.448%	2,516.79万	0.00亿	0.000%
2026-04-10	50.967	49.747	51.627	49.667	-0.700	-1.388%	1,310.46万	0.00亿	0.000%
2026-04-09	51.297	50.447	51.407	49.647	-1.580	-3.037%	1,522.41万	0.00亿	0.000%
2026-04-08	50.567	52.027	52.607	50.167	2.810	5.709%	1,909.05万	0.00亿	0.000%
2026-04-07	49.977	49.217	50.557	48.407	0.000	0.000%	1,553.26万	0.00亿	0.000%
2026-04-03	52.347	49.977	52.627	49.967	0.000	0.000%	1,933.17万	0.00亿	0.000%
2026-04-02	53.097	51.967	54.697	51.867	0.000	0.000%	2,033.34万	0.00亿	0.000%
2026-04-01	56.627	53.767	57.947	53.347	0.000	0.000%	2,120.43万	0.00亿	0.000%