中成股份 (000151) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-07	12.90	12.90	-1.43	-9.98%	12.90	13.39	63974	8309	2.08%
2025-04-03	14.26	14.33	0.03	0.21%	14.14	14.50	42529	6083	1.38%
2025-04-02	14.30	14.30	-0.05	-0.35%	14.16	14.43	27776	3974	0.90%
2025-04-01	14.20	14.35	0.25	1.77%	14.15	14.46	41703	5959	1.35%
2025-03-31	14.47	14.10	-0.54	-3.69%	14.10	14.52	50616	7211	1.64%
2025-03-28	14.50	14.64	0.09	0.62%	14.24	14.76	71791	10393	2.33%
2025-03-27	15.18	14.55	-0.32	-2.15%	14.50	15.19	99270	14628	3.22%
2025-03-26	15.29	14.87	-0.66	-4.25%	14.77	15.40	177982	26707	5.78%
2025-03-25	14.12	15.53	1.41	9.99%	13.85	15.53	111330	16446	3.62%
2025-03-24	14.68	14.12	-0.58	-3.95%	13.84	14.72	73259	10386	2.38%
2025-03-21	15.19	14.70	-0.39	-2.58%	14.59	15.20	55023	8152	1.79%
2025-03-20	15.20	15.09	-0.11	-0.72%	15.03	15.35	53913	8174	1.75%
2025-03-19	15.13	15.20	0.08	0.53%	14.95	15.25	50347	7600	1.64%
2025-03-18	15.40	15.12	-0.04	-0.26%	14.93	15.40	70299	10612	2.28%
2025-03-17	14.88	15.16	0.43	2.92%	14.78	15.59	115848	17678	3.76%
2025-03-14	14.72	14.73	0.13	0.89%	14.45	14.77	83384	12217	2.71%
2025-03-13	14.56	14.60	-0.03	-0.21%	14.38	14.70	91414	13289	2.97%
2025-03-12	14.02	14.63	0.74	5.33%	14.00	14.75	175077	25314	5.69%
2025-03-11	13.55	13.89	0.19	1.39%	13.46	13.90	73737	10107	2.39%
2025-03-10	13.42	13.70	0.30	2.24%	13.40	13.76	79872	10911	2.59%
2025-03-07	13.83	13.40	-0.41	-2.97%	13.37	13.87	80598	10900	2.62%
2025-03-06	13.42	13.81	0.50	3.76%	13.41	13.95	115792	15892	3.76%
2025-03-05	13.39	13.31	-0.11	-0.82%	13.17	13.45	52962	7025	1.72%
2025-03-04	13.29	13.42	0.12	0.90%	13.17	13.49	52676	7044	1.71%
2025-03-03	13.86	13.30	-0.63	-4.52%	13.24	13.90	129045	17518	4.19%
2025-02-28	13.45	13.93	0.40	2.96%	13.44	14.33	193943	27081	6.30%
2025-02-27	13.65	13.53	0.09	0.67%	13.29	13.67	70471	9478	2.29%
2025-02-26	13.63	13.44	-0.20	-1.47%	13.39	13.75	81562	11024	2.65%
2025-02-25	13.89	13.64	-0.35	-2.50%	13.60	13.98	87045	11977	2.83%
2025-02-24	13.65	13.99	0.22	1.60%	13.60	14.20	128034	17786	4.16%
2025-02-21	13.97	13.77	0.01	0.07%	13.65	13.97	73752	10179	2.40%
2025-02-20	13.98	13.76	-0.14	-1.01%	13.66	13.99	48762	6701	1.58%
2025-02-19	13.53	13.90	0.19	1.39%	13.53	13.97	69580	9631	2.26%
2025-02-18	14.09	13.71	-0.38	-2.70%	13.64	14.38	86562	12092	2.81%
2025-02-17	14.10	14.09	0.15	1.08%	13.87	14.23	77773	10967	2.53%
2025-02-14	13.95	13.94	0.10	0.72%	13.78	14.20	92315	12916	3.00%
2025-02-13	13.93	13.84	-0.13	-0.93%	13.80	14.08	50068	6966	1.63%
2025-02-12	13.86	13.97	0.10	0.72%	13.71	13.98	47798	6628	1.55%
2025-02-11	14.06	13.87	-0.23	-1.63%	13.85	14.12	52090	7256	1.69%
2025-02-10	13.80	14.10	0.32	2.32%	13.80	14.11	67745	9485	2.20%
2025-02-07	13.50	13.78	0.29	2.15%	13.44	14.18	82743	11442	2.69%
2025-02-06	13.35	13.49	0.15	1.12%	13.20	13.61	57774	7768	1.88%
2025-02-05	13.10	13.34	0.29	2.22%	13.03	13.34	33440	4419	1.09%
2025-01-27	13.35	13.05	-0.13	-0.99%	12.96	13.48	36157	4788	1.17%
2025-01-24	12.99	13.18	0.15	1.15%	12.97	13.26	38069	4994	1.24%
2025-01-23	13.40	13.03	-0.24	-1.81%	13.00	13.63	53658	7144	1.74%
2025-01-22	13.60	13.27	-0.33	-2.43%	13.27	13.60	36606	4898	1.19%
2025-01-21	13.90	13.60	-0.26	-1.88%	13.56	13.97	43031	5884	1.40%
2025-01-20	13.70	13.86	0.25	1.84%	13.49	14.00	64456	8919	2.09%
2025-01-17	13.75	13.61	-0.32	-2.30%	13.51	13.80	48765	6646	1.58%
2025-01-16	13.65	13.93	0.32	2.35%	13.57	14.06	79940	11055	2.60%
2025-01-15	13.47	13.61	0.14	1.04%	13.36	13.95	73106	9975	2.37%
2025-01-14	12.99	13.47	0.57	4.42%	12.92	13.57	55791	7456	1.81%
2025-01-13	13.05	12.90	0.04	0.31%	12.50	13.06	35262	4514	1.15%
2025-01-10	13.27	12.86	-0.39	-2.94%	12.86	13.40	41315	5419	1.34%
2025-01-09	13.32	13.25	-0.05	-0.38%	13.17	13.54	40576	5409	1.32%
2025-01-08	13.30	13.30	-0.12	-0.89%	12.90	13.47	57520	7602	1.87%
2025-01-07	13.12	13.42	0.50	3.87%	13.02	13.44	50263	6643	1.63%
2025-01-06	13.42	12.92	-0.51	-3.80%	12.85	13.42	55149	7202	1.79%
2025-01-03	14.37	13.43	-0.85	-5.95%	13.25	14.50	95974	13104	3.12%
2025-01-02	14.12	14.28	0.17	1.20%	14.11	14.95	124395	18133	4.04%
2024-12-31	14.15	14.11	0.09	0.64%	14.06	14.64	100342	14356	3.26%
2024-12-30	14.16	14.02	-0.26	-1.82%	13.82	14.26	53231	7460	1.73%