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
2026-05-07	11.98	12.04	0.10	0.84%	11.90	12.19	74008	8936	2.40%
2026-05-06	11.83	11.94	0.10	0.84%	11.72	12.00	85895	10187	2.79%
2026-04-30	11.79	11.84	0.02	0.17%	11.69	12.07	85431	10144	2.77%
2026-04-29	11.23	11.82	0.62	5.54%	11.19	12.00	156112	18234	5.07%
2026-04-28	11.47	11.20	-0.30	-2.61%	11.18	11.54	86918	9813	2.82%
2026-04-27	11.01	11.50	0.50	4.55%	11.01	11.58	178404	20197	5.79%
2026-04-24	10.89	11.00	0.43	4.07%	10.87	11.30	163116	17952	5.30%
2026-04-23	10.79	10.57	-0.25	-2.31%	10.50	10.81	71759	7599	2.33%
2026-04-22	10.98	10.82	-0.20	-1.81%	10.76	10.98	63722	6891	2.07%
2026-04-21	11.21	11.02	-0.21	-1.87%	10.94	11.21	88779	9767	2.88%
2026-04-20	11.29	11.23	-0.09	-0.80%	11.11	11.29	101914	11411	3.31%
2026-04-17	11.92	11.32	-0.61	-5.11%	11.04	11.93	196683	22221	6.39%
2026-04-16	11.87	11.93	0.13	1.10%	11.80	11.95	45511	5409	1.48%
2026-04-15	11.85	11.80	0.00	0.00%	11.77	11.98	43324	5142	1.41%
2026-04-14	11.88	11.80	0.03	0.25%	11.69	11.93	45184	5323	1.47%
2026-04-13	11.80	11.77	-0.14	-1.18%	11.60	11.83	41563	4884	1.35%
2026-04-10	11.81	11.91	0.11	0.93%	11.72	11.99	64168	7633	2.08%
2026-04-09	12.32	11.80	-0.26	-2.16%	11.72	12.33	98011	11743	3.18%
2026-04-08	11.80	12.06	0.48	4.15%	11.68	12.10	56191	6719	1.82%
2026-04-07	11.37	11.58	0.24	2.12%	11.23	11.62	36166	4162	1.17%
2026-04-03	11.70	11.34	-0.33	-2.83%	11.33	11.78	44465	5127	1.44%
2026-04-02	11.83	11.67	-0.13	-1.10%	11.61	12.04	82655	9818	2.68%
2026-04-01	12.05	11.80	0.10	0.85%	11.72	12.39	64897	7748	2.11%
2026-03-31	11.77	11.70	-0.08	-0.68%	11.68	11.99	36449	4323	1.18%
2026-03-30	11.64	11.78	-0.02	-0.17%	11.49	11.79	43873	5117	1.42%
2026-03-27	11.59	11.80	0.11	0.94%	11.55	11.84	37128	4368	1.21%
2026-03-26	11.85	11.69	-0.16	-1.35%	11.64	12.03	39010	4598	1.27%
2026-03-25	11.63	11.85	0.22	1.89%	11.60	11.92	50498	5971	1.64%
2026-03-24	11.25	11.63	0.58	5.25%	11.12	11.64	70108	7993	2.28%
2026-03-23	11.97	11.05	-1.10	-9.05%	10.94	11.97	113386	12880	3.68%
2026-03-20	12.45	12.15	-0.28	-2.25%	12.14	12.52	40463	4966	1.31%
2026-03-19	12.73	12.43	-0.36	-2.81%	12.40	12.80	34037	4266	1.11%
2026-03-18	12.80	12.79	0.09	0.71%	12.55	12.82	29672	3761	0.96%
2026-03-17	12.94	12.70	-0.23	-1.78%	12.68	13.01	28685	3684	0.93%
2026-03-16	13.00	12.93	-0.06	-0.46%	12.86	13.07	32318	4177	1.05%
2026-03-13	13.09	12.99	-0.09	-0.69%	12.92	13.22	31709	4144	1.03%
2026-03-12	13.23	13.08	-0.15	-1.13%	13.00	13.27	40345	5291	1.31%
2026-03-11	13.33	13.23	-0.05	-0.38%	13.13	13.33	26622	3514	0.86%
2026-03-10	13.23	13.28	0.14	1.07%	13.13	13.32	37192	4934	1.21%
2026-03-09	13.21	13.14	-0.16	-1.20%	13.08	13.36	43887	5781	1.43%
2026-03-06	12.77	13.30	0.53	4.15%	12.74	13.42	54294	7169	1.76%
2026-03-05	12.75	12.77	0.10	0.79%	12.70	12.87	39658	5070	1.29%
2026-03-04	12.73	12.67	-0.17	-1.32%	12.58	12.95	54854	6981	1.78%
2026-03-03	13.33	12.84	-0.55	-4.11%	12.80	13.43	64038	8381	2.08%
2026-03-02	13.60	13.39	-0.35	-2.55%	13.27	13.66	56392	7576	1.83%
2026-02-27	13.64	13.74	0.06	0.44%	13.59	13.75	32837	4489	1.07%
2026-02-26	13.76	13.68	-0.08	-0.58%	13.65	13.83	36166	4957	1.17%
2026-02-25	13.91	13.76	-0.17	-1.22%	13.72	13.95	43084	5947	1.40%
2026-02-24	13.52	13.93	0.51	3.80%	13.52	13.98	68161	9424	2.21%
2026-02-13	13.45	13.42	0.00	0.00%	13.40	13.55	36800	4955	1.20%
2026-02-12	13.69	13.42	-0.26	-1.90%	13.38	13.71	52593	7106	1.71%
2026-02-11	13.72	13.68	-0.05	-0.36%	13.39	13.77	43119	5902	1.40%
2026-02-10	13.78	13.73	0.01	0.07%	13.65	13.87	61056	8411	1.98%
2026-02-09	13.69	13.72	0.11	0.81%	13.62	13.77	55492	7600	1.80%
2026-02-06	13.59	13.61	0.01	0.07%	13.46	13.69	43601	5930	1.42%
2026-02-05	13.50	13.60	0.08	0.59%	13.44	13.73	56393	7694	1.83%
2026-02-04	13.21	13.52	0.26	1.96%	13.21	13.59	53434	7205	1.74%
2026-02-03	13.22	13.26	0.08	0.61%	13.19	13.36	51135	6781	1.66%
2026-02-02	13.38	13.18	-0.22	-1.64%	13.17	13.47	64937	8655	2.11%
2026-01-30	13.30	13.40	0.05	0.37%	13.19	13.50	67769	9049	2.20%
2026-01-29	13.49	13.35	-0.26	-1.91%	13.33	13.69	87057	11731	2.83%
2026-01-28	13.50	13.61	0.13	0.96%	13.41	13.88	103686	14171	3.37%