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
2025-08-01	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%
2025-07-24	13.05	13.15	0.10	0.77%	13.01	13.18	59831	7843	1.94%
2025-07-23	13.27	13.05	-0.24	-1.81%	13.05	13.32	79442	10432	2.58%
2025-07-22	13.14	13.29	0.06	0.45%	12.93	13.36	123583	16239	4.01%
2025-07-21	12.96	13.23	0.27	2.08%	12.88	13.42	113858	15056	3.70%
2025-07-18	12.88	12.96	0.06	0.47%	12.84	13.00	70195	9074	2.28%
2025-07-17	12.87	12.90	-0.03	-0.23%	12.80	12.93	73559	9457	2.39%
2025-07-16	12.97	12.93	0.05	0.39%	12.86	13.41	78453	10183	2.55%
2025-07-15	13.24	12.88	-0.40	-3.01%	12.80	13.24	128233	16597	4.16%
2025-07-14	13.51	13.28	-0.37	-2.71%	13.28	13.84	148660	19905	4.83%
2025-07-11	13.14	13.65	0.44	3.33%	13.00	14.47	250112	34108	8.12%
2025-07-10	13.02	13.21	-0.06	-0.45%	12.85	13.21	198831	25804	6.46%
2025-07-09	12.58	13.27	0.70	5.57%	12.51	13.83	326660	43816	10.61%
2025-07-08	12.55	12.57	0.01	0.08%	12.48	12.59	45276	5677	1.47%
2025-07-07	12.42	12.56	0.23	1.87%	12.34	12.76	61730	7731	2.00%
2025-07-04	12.41	12.33	-0.10	-0.80%	12.32	12.49	37250	4613	1.21%
2025-07-03	12.43	12.43	0.00	0.00%	12.38	12.47	29010	3604	0.94%
2025-07-02	12.42	12.43	0.01	0.08%	12.35	12.49	33400	4148	1.08%
2025-07-01	12.51	12.42	-0.10	-0.80%	12.35	12.57	37295	4637	1.21%
2025-06-30	12.51	12.52	0.05	0.40%	12.43	12.54	33228	4154	1.08%
2025-06-27	12.43	12.47	0.04	0.32%	12.42	12.59	41435	5173	1.35%
2025-06-26	12.53	12.43	-0.15	-1.19%	12.42	12.57	46514	5810	1.51%
2025-06-25	12.55	12.58	-0.06	-0.47%	12.42	12.65	77651	9727	2.52%
2025-06-24	12.16	12.64	0.54	4.46%	12.06	12.69	120126	14967	3.90%
2025-06-23	11.78	12.10	0.22	1.85%	11.72	12.10	41732	4995	1.36%
2025-06-20	11.82	11.88	0.06	0.51%	11.80	11.99	31688	3772	1.03%
2025-06-19	12.02	11.82	-0.23	-1.91%	11.80	12.08	38841	4626	1.26%
2025-06-18	12.15	12.05	-0.10	-0.82%	11.98	12.16	39123	4714	1.27%
2025-06-17	12.21	12.15	-0.05	-0.41%	12.09	12.28	37769	4595	1.23%
2025-06-16	12.10	12.20	0.03	0.25%	12.09	12.23	32328	3940	1.05%
2025-06-13	12.37	12.17	-0.23	-1.85%	12.07	12.40	63498	7748	2.06%
2025-06-12	12.51	12.40	-0.16	-1.27%	12.39	12.52	52082	6477	1.69%
2025-06-11	12.41	12.56	0.11	0.88%	12.39	12.67	53980	6767	1.75%
2025-06-10	12.76	12.45	-0.28	-2.20%	12.35	12.76	81323	10173	2.64%
2025-06-09	12.70	12.73	0.02	0.16%	12.61	12.74	60138	7625	1.95%
2025-06-06	12.71	12.71	-0.04	-0.31%	12.69	12.82	50278	6404	1.63%
2025-06-05	12.87	12.75	-0.10	-0.78%	12.68	12.91	68355	8723	2.22%
2025-06-04	12.94	12.85	-0.10	-0.77%	12.80	13.03	74183	9560	2.41%
2025-06-03	12.86	12.95	0.11	0.86%	12.62	12.95	104283	13360	3.39%
2025-05-30	13.80	12.84	-1.26	-8.94%	12.77	13.90	216432	28714	7.03%
2025-05-29	14.27	14.10	-0.80	-5.37%	13.48	15.00	308950	43359	10.03%
2025-05-28	15.74	14.90	0.59	4.12%	14.64	15.74	469408	71689	15.24%
2025-05-15	14.29	14.31	-0.03	-0.21%	14.18	14.45	50157	7185	1.63%
2025-05-14	14.30	14.34	0.04	0.28%	14.10	14.38	48028	6838	1.56%
2025-05-13	14.45	14.30	0.06	0.42%	14.26	14.67	67043	9684	2.18%
2025-05-12	14.25	14.24	0.07	0.49%	14.12	14.41	54584	7762	1.77%
2025-05-09	14.38	14.17	-0.11	-0.77%	14.17	14.67	56690	8119	1.84%
2025-05-08	13.90	14.28	0.33	2.37%	13.87	14.34	66126	9386	2.15%
2025-05-07	14.16	13.95	-0.10	-0.71%	13.86	14.25	47567	6659	1.54%
2025-05-06	13.58	14.05	0.52	3.84%	13.58	14.07	59658	8287	1.94%
2025-04-30	13.50	13.53	0.04	0.30%	13.50	13.72	29103	3957	0.95%
2025-04-29	13.55	13.49	-0.13	-0.95%	13.47	13.69	31398	4260	1.02%
2025-04-28	13.95	13.62	-0.27	-1.94%	13.59	13.95	37161	5084	1.21%
2025-04-25	14.19	13.89	-0.25	-1.77%	13.85	14.20	49342	6896	1.60%
2025-04-24	13.95	14.14	0.34	2.46%	13.75	14.35	96720	13571	3.14%