颀中科技（688352）历史行情

以下为颀中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
2026-10-05	18.300	17.180	18.330	17.170	-1.050	-5.760%	1,597.95万	2.83亿	4.361%
2026-10-02	18.300	17.180	18.330	17.170	-1.050	-5.760%	1,597.95万	2.83亿	4.361%
2026-10-01	18.300	17.180	18.330	17.170	-1.050	-5.760%	1,597.95万	2.83亿	4.361%
2026-09-30	18.300	17.180	18.330	17.170	-1.050	-5.760%	1,597.95万	0.00亿	0.000%
2026-09-29	17.670	18.230	18.500	17.370	0.560	3.169%	2,214.98万	0.00亿	0.000%
2026-09-28	19.110	17.670	19.280	17.370	-1.420	-7.438%	2,547.68万	0.00亿	0.000%
2026-09-27	19.650	19.090	19.850	19.040	-0.720	-3.635%	1,881.11万	3.63亿	5.134%
2026-09-24	19.650	19.090	19.850	19.040	-0.720	-3.635%	1,881.11万	0.00亿	0.000%
2026-09-23	19.890	19.810	20.170	19.700	-0.070	-0.352%	1,808.03万	0.00亿	0.000%
2026-09-22	20.200	19.880	20.420	19.700	0.070	0.353%	2,145.71万	0.00亿	0.000%
2026-09-21	19.800	19.810	20.250	19.610	0.340	1.746%	2,271.63万	0.00亿	0.000%
2026-09-18	19.500	19.470	20.200	19.330	0.150	0.776%	2,480.52万	0.00亿	0.000%
2026-09-17	19.190	19.320	19.660	19.040	0.090	0.468%	1,956.77万	0.00亿	0.000%
2026-09-16	18.090	19.230	19.660	17.850	1.210	6.715%	3,307.15万	0.00亿	0.000%
2026-09-15	17.650	18.020	18.400	17.280	0.560	3.207%	2,186.74万	0.00亿	0.000%
2026-09-14	16.370	17.460	17.860	15.930	0.870	5.244%	2,379.63万	0.00亿	0.000%
2026-09-11	17.010	16.590	17.200	15.920	-0.670	-3.882%	2,236.98万	0.00亿	0.000%
2026-09-10	17.530	17.260	17.880	17.190	-0.440	-2.486%	1,515.93万	0.00亿	0.000%
2026-09-09	17.570	17.700	18.480	17.420	0.280	1.607%	2,920.44万	0.00亿	0.000%
2026-09-08	17.080	17.420	18.080	16.940	0.260	1.515%	2,615.27万	0.00亿	0.000%
2026-09-07	16.600	17.160	17.440	16.460	0.750	4.570%	1,994.06万	0.00亿	0.000%
2026-09-04	17.300	16.410	18.340	16.250	-0.660	-3.866%	2,404.97万	0.00亿	0.000%
2026-09-03	17.670	17.070	18.120	16.820	-0.470	-2.680%	1,811.80万	0.00亿	0.000%
2026-09-02	17.040	17.540	17.660	16.510	0.290	1.681%	1,921.00万	0.00亿	0.000%
2026-09-01	17.970	17.250	18.040	17.170	-0.730	-4.060%	1,717.46万	0.00亿	0.000%
2026-08-31	17.570	17.980	18.440	17.420	-0.100	-0.553%	1,852.91万	0.00亿	0.000%
2026-08-28	18.450	18.080	18.880	18.020	-0.380	-2.059%	2,297.64万	0.00亿	0.000%
2026-08-27	17.100	18.460	18.610	16.960	1.410	8.270%	2,848.99万	0.00亿	0.000%
2026-08-26	17.670	17.050	17.720	16.890	-0.460	-2.627%	1,761.23万	0.00亿	0.000%
2026-08-25	17.800	17.510	17.980	16.800	-0.530	-2.938%	2,124.06万	0.00亿	0.000%
2026-08-24	18.630	18.040	18.760	17.520	-0.480	-2.592%	2,262.90万	0.00亿	0.000%
2026-08-21	18.400	18.520	19.270	18.350	0.160	0.871%	1,934.77万	0.00亿	0.000%
2026-08-20	18.590	18.360	19.130	18.110	0.220	1.213%	2,449.63万	0.00亿	0.000%
2026-08-19	19.600	18.140	19.960	17.800	-2.170	-10.684%	4,737.98万	0.00亿	0.000%
2026-08-18	20.000	20.310	20.450	19.760	0.280	1.398%	2,532.60万	0.00亿	0.000%
2026-08-17	19.450	20.030	20.290	19.120	1.200	6.373%	3,580.01万	0.00亿	0.000%
2026-08-14	18.500	18.830	19.350	18.360	0.600	3.291%	2,583.36万	0.00亿	0.000%
2026-08-13	18.280	18.230	19.050	18.020	0.170	0.941%	2,284.69万	0.00亿	0.000%
2026-08-12	17.510	18.060	18.250	17.470	0.580	3.318%	1,678.16万	0.00亿	0.000%
2026-08-11	17.510	17.480	17.990	17.200	-0.220	-1.243%	1,504.72万	0.00亿	0.000%
2026-08-10	17.400	17.700	18.000	17.060	0.320	1.841%	2,624.07万	0.00亿	0.000%
2026-08-07	15.740	17.380	18.070	15.640	1.510	9.515%	3,420.57万	0.00亿	0.000%
2026-08-06	15.020	15.870	16.430	14.860	0.590	3.861%	2,928.64万	0.00亿	0.000%
2026-08-05	14.500	15.280	15.590	14.480	0.540	3.664%	2,729.21万	0.00亿	0.000%
2026-08-04	13.450	14.740	14.790	13.210	1.430	10.744%	3,047.82万	0.00亿	0.000%
2026-08-03	13.600	13.310	14.190	13.000	-0.600	-4.313%	2,635.47万	0.00亿	0.000%
2026-07-31	13.370	13.910	14.530	13.250	1.420	11.369%	3,588.69万	0.00亿	0.000%
2026-07-30	13.110	12.490	13.290	12.370	-0.800	-6.020%	2,305.69万	0.00亿	0.000%
2026-07-29	13.620	13.290	13.730	12.580	-0.230	-1.701%	2,432.29万	0.00亿	0.000%
2026-07-28	14.000	13.520	14.550	13.360	-0.670	-4.722%	2,650.42万	0.00亿	0.000%
2026-07-27	14.260	14.190	14.520	13.660	-0.090	-0.630%	1,999.80万	0.00亿	0.000%
2026-07-24	14.180	14.280	14.620	13.880	-0.090	-0.626%	2,353.12万	0.00亿	0.000%
2026-07-23	14.410	14.370	14.650	13.780	0.040	0.279%	2,733.12万	0.00亿	0.000%
2026-07-22	14.070	14.330	15.100	13.900	0.140	0.987%	4,058.08万	0.00亿	0.000%
2026-07-21	13.360	14.190	14.650	12.210	1.190	9.154%	5,161.77万	0.00亿	0.000%
2026-07-20	14.680	13.000	14.860	12.550	-1.120	-7.932%	3,805.41万	0.00亿	0.000%
2026-07-17	16.140	14.120	16.280	14.020	-1.950	-12.134%	2,966.24万	0.00亿	0.000%
2026-07-16	17.100	16.070	17.670	15.900	-1.680	-9.465%	3,118.79万	0.00亿	0.000%
2026-07-15	19.210	17.750	19.480	17.400	-1.100	-5.836%	2,877.66万	0.00亿	0.000%
2026-07-14	18.920	18.850	19.640	18.110	-0.650	-3.333%	3,441.38万	0.00亿	0.000%
2026-07-13	21.570	19.500	23.060	19.380	-2.500	-11.364%	4,411.02万	0.00亿	0.000%
2026-07-10	23.700	22.000	24.680	21.970	-1.490	-6.343%	4,403.83万	0.00亿	0.000%
2026-07-09	20.900	23.490	23.800	20.500	3.190	15.714%	4,835.03万	0.00亿	0.000%
2026-07-08	21.680	20.300	21.950	19.530	-1.120	-5.229%	3,329.39万	0.00亿	0.000%
2026-07-07	21.750	21.420	22.910	21.000	-0.540	-2.459%	3,422.16万	0.00亿	0.000%
2026-07-06	21.580	21.960	22.980	20.090	0.860	4.076%	4,715.57万	0.00亿	0.000%
2026-07-03	21.890	21.100	22.300	20.390	-0.630	-2.899%	3,905.74万	0.00亿	0.000%
2026-07-02	22.210	21.730	24.810	21.090	-1.160	-5.068%	5,783.59万	0.00亿	0.000%
2026-07-01	23.600	22.890	24.480	22.470	-1.290	-5.335%	5,783.94万	0.00亿	0.000%
2026-06-30	20.150	24.180	24.180	19.900	4.030	20.000%	6,058.18万	0.00亿	0.000%
2026-06-29	20.750	20.150	21.500	19.070	-0.850	-4.048%	4,558.54万	0.00亿	0.000%
2026-06-26	20.050	21.000	21.780	19.860	0.450	2.190%	5,031.67万	0.00亿	0.000%
2026-06-25	20.670	20.550	21.160	19.800	-0.630	-2.975%	4,862.04万	0.00亿	0.000%
2026-06-24	18.380	21.180	21.700	18.320	2.460	13.141%	6,166.01万	0.00亿	0.000%
2026-06-23	18.550	18.720	19.440	18.160	0.060	0.322%	3,282.21万	0.00亿	0.000%
2026-06-22	19.370	18.660	19.500	17.980	-0.440	-2.304%	3,900.40万	0.00亿	0.000%
2026-06-18	18.860	19.100	19.540	18.710	0.290	1.542%	4,360.70万	0.00亿	0.000%
2026-06-17	18.400	18.810	19.170	18.080	0.310	1.676%	3,301.30万	0.00亿	0.000%
2026-06-16	18.300	18.500	19.070	18.100	0.630	3.525%	3,991.80万	0.00亿	0.000%
2026-06-15	16.420	17.870	17.940	16.390	1.220	7.327%	3,466.79万	0.00亿	0.000%
2026-06-12	17.440	16.650	17.820	16.280	-0.350	-2.059%	4,691.24万	0.00亿	0.000%
2026-06-11	17.690	17.000	18.080	16.860	-0.920	-5.134%	3,417.15万	0.00亿	0.000%
2026-06-10	18.800	17.920	18.890	17.600	-1.350	-7.006%	3,984.32万	0.00亿	0.000%
2026-06-09	18.950	19.270	19.800	18.460	0.540	2.883%	3,915.02万	0.00亿	0.000%
2026-06-08	18.950	18.730	19.770	18.340	-0.930	-4.730%	3,170.42万	0.00亿	0.000%
2026-06-05	21.060	19.660	21.200	19.440	-1.850	-8.601%	5,325.94万	0.00亿	0.000%
2026-06-04	22.290	21.510	22.940	21.330	-1.400	-6.111%	5,505.71万	0.00亿	0.000%
2026-06-03	23.390	22.910	24.260	22.280	-0.660	-2.800%	5,759.07万	0.00亿	0.000%
2026-06-02	21.830	23.570	24.530	21.600	2.000	9.272%	7,093.08万	0.00亿	0.000%
2026-06-01	19.640	21.570	21.950	19.350	2.140	11.014%	6,796.58万	0.00亿	0.000%
2026-05-29	18.970	19.430	19.880	18.550	0.810	4.350%	6,138.43万	0.00亿	0.000%
2026-05-28	17.450	18.620	19.170	17.210	0.790	4.431%	5,163.31万	0.00亿	0.000%
2026-05-27	18.430	17.830	18.750	17.160	-1.110	-5.861%	6,240.70万	0.00亿	0.000%
2026-05-26	17.170	18.940	19.580	17.170	1.640	9.480%	8,412.20万	0.00亿	0.000%
2026-05-25	14.960	17.300	17.380	14.700	2.350	15.719%	5,685.20万	0.00亿	0.000%
2026-05-22	14.620	14.950	15.140	14.350	0.600	4.181%	2,463.18万	0.00亿	0.000%
2026-05-21	15.630	14.350	16.250	14.310	-1.150	-7.419%	3,887.80万	0.00亿	0.000%
2026-05-20	15.730	15.500	15.950	15.340	-0.190	-1.211%	2,260.61万	0.00亿	0.000%
2026-05-19	14.750	15.690	15.760	14.550	0.810	5.444%	3,015.89万	0.00亿	0.000%
2026-05-18	14.610	14.880	15.370	14.150	0.370	2.550%	3,128.02万	0.00亿	0.000%
2026-05-15	14.830	14.510	15.220	14.360	-0.390	-2.617%	3,448.38万	0.00亿	0.000%
2026-05-14	14.510	14.900	15.370	14.450	0.510	3.544%	5,997.75万	0.00亿	0.000%
2026-05-13	13.870	14.390	14.610	13.580	0.420	3.006%	2,579.83万	0.00亿	0.000%
2026-05-12	13.740	13.970	14.340	13.620	0.200	1.452%	2,664.75万	0.00亿	0.000%
2026-05-11	13.270	13.770	14.010	13.200	0.710	5.436%	2,711.51万	0.00亿	0.000%
2026-05-08	13.010	13.060	13.160	12.950	-0.040	-0.305%	1,185.88万	0.00亿	0.000%
2026-05-07	13.130	13.100	13.160	13.020	0.050	0.383%	1,206.30万	0.00亿	0.000%
2026-05-06	13.270	13.050	13.430	13.020	0.130	1.006%	1,610.23万	0.00亿	0.000%
2026-04-30	12.750	12.920	12.980	12.660	0.170	1.333%	1,062.55万	0.00亿	0.000%
2026-04-29	12.760	12.750	12.880	12.640	-0.150	-1.163%	1,063.60万	0.00亿	0.000%
2026-04-28	12.910	12.900	13.090	12.720	-0.070	-0.540%	1,229.30万	0.00亿	0.000%
2026-04-27	12.650	12.970	13.110	12.650	0.330	2.611%	1,463.03万	0.00亿	0.000%
2026-04-24	12.570	12.640	12.870	12.520	0.110	0.878%	1,350.25万	0.00亿	0.000%
2026-04-23	12.720	12.530	13.130	12.450	-0.150	-1.183%	1,797.52万	0.00亿	0.000%
2026-04-22	11.800	12.680	12.730	11.780	0.820	6.914%	2,545.53万	0.00亿	0.000%
2026-04-21	12.290	11.860	12.290	11.830	-0.510	-4.123%	1,948.44万	0.00亿	0.000%
2026-04-20	12.350	12.370	12.510	12.040	-0.710	-5.428%	2,671.83万	0.00亿	0.000%
2026-04-17	12.860	13.080	13.150	12.770	0.210	1.632%	1,128.15万	0.00亿	0.000%
2026-04-16	12.710	12.870	12.910	12.660	0.140	1.100%	758.37万	0.00亿	0.000%
2026-04-15	13.000	12.730	13.030	12.690	-0.130	-1.011%	771.55万	0.00亿	0.000%
2026-04-14	12.770	12.860	13.010	12.750	0.240	1.902%	1,060.48万	0.00亿	0.000%
2026-04-13	12.680	12.620	12.850	12.550	-0.070	-0.552%	816.23万	0.00亿	0.000%
2026-04-10	12.730	12.690	13.030	12.690	0.070	0.555%	936.21万	0.00亿	0.000%
2026-04-09	12.460	12.620	12.840	12.420	0.010	0.079%	1,042.77万	0.00亿	0.000%
2026-04-08	12.400	12.610	12.620	12.320	0.000	0.000%	1,145.08万	0.00亿	0.000%
2026-04-07	11.860	12.030	12.130	11.860	0.000	0.000%	632.00万	0.00亿	0.000%
2026-04-03	11.940	11.820	12.020	11.810	0.000	0.000%	661.48万	0.00亿	0.000%
2026-04-02	12.170	11.910	12.180	11.810	0.000	0.000%	926.35万	0.00亿	0.000%
2026-04-01	12.190	12.180	12.230	12.030	0.000	0.000%	870.46万	0.00亿	0.000%