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
2025-10-31	12.46	12.56	0.13	1.05%	12.46	12.62	30428	3819	0.99%
2025-10-30	12.65	12.43	-0.22	-1.74%	12.43	12.68	45120	5653	1.47%
2025-10-29	12.69	12.65	-0.06	-0.47%	12.46	12.73	48406	6094	1.57%
2025-10-28	12.81	12.71	-0.10	-0.78%	12.65	12.82	33934	4317	1.10%
2025-10-27	12.71	12.81	0.15	1.18%	12.67	12.90	56571	7230	1.84%
2025-10-24	12.75	12.66	-0.09	-0.71%	12.64	12.82	44326	5621	1.44%
2025-10-23	12.79	12.75	-0.07	-0.55%	12.56	12.85	73906	9397	2.40%
2025-10-22	12.69	12.82	0.27	2.15%	12.52	13.06	139640	17890	4.53%
2025-10-21	12.02	12.55	0.50	4.15%	12.02	13.25	148883	18811	4.83%
2025-10-20	11.85	12.05	0.26	2.21%	11.75	12.08	28248	3354	0.92%
2025-10-17	11.97	11.79	-0.18	-1.50%	11.77	12.02	27735	3299	0.90%
2025-10-16	12.11	11.97	-0.14	-1.16%	11.91	12.12	28929	3468	0.94%
2025-10-15	12.10	12.11	0.01	0.08%	12.05	12.22	27562	3338	0.90%
2025-10-14	12.02	12.10	0.06	0.50%	12.02	12.19	30729	3722	1.00%
2025-10-13	11.83	12.04	-0.29	-2.35%	11.73	12.12	38542	4617	1.25%
2025-10-10	12.29	12.33	0.04	0.33%	12.22	12.45	34804	4292	1.13%
2025-10-09	12.28	12.29	-0.01	-0.08%	12.17	12.37	37393	4583	1.21%
2025-09-30	12.23	12.30	0.08	0.65%	12.17	12.47	34791	4274	1.13%
2025-09-29	12.26	12.22	-0.05	-0.41%	12.13	12.35	37231	4567	1.21%
2025-09-26	12.22	12.27	0.02	0.16%	12.15	12.37	24239	2979	0.79%
2025-09-25	12.38	12.25	-0.12	-0.97%	12.20	12.38	32743	4025	1.06%
2025-09-24	12.23	12.37	0.05	0.41%	12.23	12.41	26020	3214	0.84%
2025-09-23	12.53	12.32	-0.24	-1.91%	12.13	12.55	58266	7166	1.89%
2025-09-22	12.73	12.56	-0.17	-1.34%	12.44	12.80	67392	8471	2.19%
2025-09-19	12.98	12.73	-0.25	-1.93%	12.70	13.06	68646	8815	2.23%
2025-09-18	13.01	12.98	-0.19	-1.44%	12.91	13.26	109826	14354	3.57%
2025-09-17	12.78	13.17	0.37	2.89%	12.69	13.87	169894	22595	5.52%
2025-09-16	12.71	12.80	0.08	0.63%	12.66	12.80	40587	5171	1.32%
2025-09-15	12.78	12.72	-0.04	-0.31%	12.58	12.80	46788	5927	1.52%
2025-09-12	12.80	12.76	-0.07	-0.55%	12.75	12.93	51669	6624	1.68%
2025-09-11	12.84	12.83	-0.03	-0.23%	12.64	12.85	59625	7591	1.94%
2025-09-10	12.85	12.86	-0.02	-0.16%	12.82	12.93	39431	5076	1.28%
2025-09-09	12.92	12.88	-0.11	-0.85%	12.74	13.00	51592	6632	1.68%
2025-09-08	12.74	12.99	0.17	1.33%	12.74	13.14	70169	9102	2.28%
2025-09-05	12.77	12.82	-0.01	-0.08%	12.45	12.84	79126	10048	2.57%
2025-09-04	13.07	12.83	0.17	1.34%	12.71	13.18	110910	14376	3.60%
2025-09-03	13.05	12.66	-0.44	-3.36%	12.62	13.24	81282	10494	2.64%
2025-09-02	12.93	13.10	0.23	1.79%	12.54	13.17	114632	14726	3.72%
2025-09-01	12.80	12.87	0.07	0.55%	12.66	13.00	63609	8187	2.07%
2025-08-29	12.86	12.80	-0.09	-0.70%	12.73	12.92	64444	8260	2.09%
2025-08-28	12.93	12.89	-0.02	-0.15%	12.56	13.11	79271	10197	2.57%
2025-08-27	13.23	12.91	-0.34	-2.57%	12.90	13.30	89217	11702	2.90%
2025-08-26	13.29	13.25	-0.06	-0.45%	13.21	13.31	64033	8490	2.08%
2025-08-25	13.18	13.31	0.11	0.83%	13.12	13.34	112196	14848	3.64%
2025-08-22	13.15	13.20	0.03	0.23%	13.03	13.26	70800	9309	2.30%
2025-08-21	13.15	13.17	0.02	0.15%	13.11	13.30	80008	10551	2.60%
2025-08-20	13.03	13.15	0.09	0.69%	12.98	13.18	68522	8983	2.23%
2025-08-19	13.22	13.06	0.07	0.54%	13.00	13.31	80098	10501	2.60%
2025-08-18	12.94	12.99	0.08	0.62%	12.86	13.04	64336	8350	2.09%
2025-08-15	12.75	12.91	0.16	1.25%	12.71	12.94	47159	6061	1.53%
2025-08-14	12.94	12.75	-0.21	-1.62%	12.73	13.04	59432	7652	1.93%
2025-08-13	13.00	12.96	-0.04	-0.31%	12.93	13.04	38200	4953	1.24%
2025-08-12	13.04	13.00	-0.04	-0.31%	12.92	13.07	43347	5622	1.41%
2025-08-11	12.83	13.04	0.18	1.40%	12.80	13.15	64041	8337	2.08%
2025-08-08	12.80	12.86	0.05	0.39%	12.80	12.94	42396	5453	1.38%
2025-08-07	12.82	12.81	-0.05	-0.39%	12.78	12.89	31043	3981	1.01%
2025-08-06	12.87	12.86	-0.02	-0.16%	12.82	12.89	29170	3749	0.95%
2025-08-05	12.77	12.88	0.14	1.10%	12.73	12.90	38684	4969	1.26%
2025-08-04	12.65	12.74	-0.01	-0.08%	12.61	12.76	33087	4197	1.07%
2025-08-01	12.78	12.75	0.08	0.63%	12.68	12.82	30966	3949	1.01%
2025-07-31	12.85	12.67	-0.16	-1.25%	12.67	12.88	43690	5575	1.42%
2025-07-30	12.85	12.83	-0.04	-0.31%	12.77	12.98	41757	5365	1.36%
2025-07-29	12.98	12.87	-0.13	-1.00%	12.77	13.00	49473	6355	1.61%
2025-07-28	13.01	13.00	-0.04	-0.31%	12.95	13.08	45115	5865	1.47%
2025-07-25	13.15	13.04	-0.11	-0.84%	13.02	13.16	50210	6554	1.63%