*ST中迪 (000609) - 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
2025-04-03	2.40	2.38	-0.05	-2.06%	2.37	2.43	31480	750	1.08%
2025-04-02	2.40	2.43	0.01	0.41%	2.38	2.46	31655	766	1.09%
2025-04-01	2.35	2.42	0.02	0.83%	2.35	2.51	62877	1528	2.16%
2025-03-31	2.29	2.40	0.11	4.80%	2.29	2.40	80099	1913	2.75%
2025-03-28	2.30	2.29	-0.01	-0.43%	2.26	2.34	30066	687	1.03%
2025-03-27	2.32	2.30	-0.04	-1.71%	2.27	2.33	40659	933	1.40%
2025-03-26	2.34	2.34	-0.01	-0.43%	2.29	2.35	39384	915	1.35%
2025-03-25	2.38	2.35	-0.03	-1.26%	2.26	2.39	50799	1180	1.75%
2025-03-24	2.40	2.38	-0.04	-1.65%	2.33	2.42	44952	1070	1.54%
2025-03-21	2.38	2.42	0.02	0.83%	2.38	2.44	63898	1533	2.20%
2025-03-20	2.46	2.40	-0.05	-2.04%	2.38	2.48	64456	1553	2.21%
2025-03-19	2.48	2.45	-0.02	-0.81%	2.44	2.50	45065	1109	1.55%
2025-03-18	2.45	2.47	0.02	0.82%	2.44	2.56	67530	1683	2.32%
2025-03-17	2.40	2.45	-0.01	-0.41%	2.35	2.46	100536	2434	3.45%
2025-03-14	2.47	2.46	0.00	0.00%	2.37	2.58	213593	5279	7.34%
2025-03-13	2.46	2.46	-0.13	-5.02%	2.46	2.46	11343	279	0.39%
2025-03-12	2.59	2.59	-0.14	-5.13%	2.59	2.59	23783	615	0.82%
2025-03-11	2.80	2.73	-0.02	-0.73%	2.68	2.85	100934	2774	3.47%
2025-03-10	2.67	2.75	0.08	3.00%	2.67	2.80	155506	4312	5.34%
2025-03-07	2.53	2.67	0.11	4.30%	2.49	2.69	82084	2128	2.82%
2025-03-06	2.60	2.56	-0.01	-0.39%	2.53	2.63	59569	1537	2.05%
2025-03-05	2.56	2.57	-0.01	-0.39%	2.53	2.60	27687	710	0.95%
2025-03-04	2.61	2.58	-0.02	-0.77%	2.50	2.61	47482	1214	1.63%
2025-03-03	2.67	2.60	-0.06	-2.26%	2.59	2.67	55505	1456	1.91%
2025-02-28	2.70	2.66	-0.04	-1.48%	2.63	2.72	53310	1423	1.83%
2025-02-27	2.75	2.70	-0.03	-1.10%	2.64	2.78	79367	2139	2.73%
2025-02-26	2.69	2.73	0.04	1.49%	2.64	2.77	87097	2359	2.99%
2025-02-25	2.68	2.69	0.01	0.37%	2.62	2.73	58252	1555	2.00%
2025-02-24	2.71	2.68	-0.01	-0.37%	2.60	2.82	141923	3826	4.88%
2025-02-21	2.75	2.69	-0.07	-2.54%	2.63	2.79	234228	6322	8.05%
2025-02-20	2.76	2.76	0.13	4.94%	2.70	2.76	92716	2557	3.19%
2025-02-19	2.49	2.63	0.13	5.20%	2.47	2.63	117128	3043	4.02%
2025-02-18	2.37	2.50	0.12	5.04%	2.36	2.50	166969	4141	5.74%
2025-02-17	2.40	2.38	0.01	0.42%	2.38	2.44	40516	971	1.39%
2025-02-14	2.36	2.37	0.01	0.42%	2.34	2.40	40404	956	1.39%
2025-02-13	2.39	2.36	-0.03	-1.26%	2.33	2.40	60457	1429	2.08%
2025-02-12	2.47	2.39	-0.06	-2.45%	2.33	2.47	86784	2070	2.98%
2025-02-11	2.49	2.45	-0.04	-1.61%	2.44	2.51	49466	1221	1.70%
2025-02-10	2.46	2.49	-0.03	-1.19%	2.40	2.50	102405	2509	3.52%
2025-02-07	2.53	2.52	-0.01	-0.40%	2.50	2.59	60231	1524	2.07%
2025-02-06	2.48	2.53	0.05	2.02%	2.47	2.53	40237	1007	1.38%
2025-02-05	2.42	2.48	0.04	1.64%	2.38	2.49	47825	1165	1.64%
2025-01-27	2.42	2.44	-0.11	-4.31%	2.42	2.58	162582	3976	5.59%
2025-01-24	2.55	2.55	-0.13	-4.85%	2.55	2.55	41454	1057	1.42%
2025-01-23	2.81	2.68	-0.06	-2.19%	2.68	2.88	175411	4955	6.03%
2025-01-22	2.69	2.74	0.06	2.24%	2.64	2.75	60366	1633	2.07%
2025-01-21	2.69	2.68	-0.02	-0.74%	2.61	2.72	68293	1819	2.35%
2025-01-20	2.56	2.70	0.11	4.25%	2.56	2.71	123090	3260	4.23%
2025-01-17	2.60	2.59	0.00	0.00%	2.55	2.62	46559	1203	1.60%
2025-01-16	2.52	2.59	0.05	1.97%	2.52	2.62	56120	1438	1.93%
2025-01-15	2.53	2.54	-0.02	-0.78%	2.49	2.60	51683	1315	1.78%
2025-01-14	2.53	2.56	0.03	1.19%	2.50	2.64	80335	2081	2.76%
2025-01-13	2.42	2.53	0.05	2.02%	2.37	2.53	54547	1324	1.87%
2025-01-10	2.56	2.48	0.04	1.64%	2.46	2.56	87915	2215	3.02%
2025-01-09	2.46	2.44	-0.01	-0.41%	2.42	2.51	61153	1509	2.10%
2025-01-08	2.33	2.45	0.10	4.26%	2.31	2.46	81606	1963	2.80%
2025-01-07	2.24	2.35	0.03	1.29%	2.20	2.37	79765	1813	2.74%
2025-01-06	2.40	2.32	-0.12	-4.92%	2.32	2.42	59525	1385	2.04%
2025-01-03	2.45	2.44	0.01	0.41%	2.37	2.53	93629	2281	3.22%
2025-01-02	2.53	2.43	-0.08	-3.19%	2.38	2.54	154434	3723	5.31%
2024-12-31	2.39	2.51	0.12	5.02%	2.39	2.51	173722	4340	5.97%
2024-12-30	2.28	2.39	0.11	4.82%	2.19	2.39	108445	2503	3.73%
2024-12-27	2.17	2.28	0.11	5.07%	2.17	2.28	79449	1794	2.73%
2024-12-26	2.07	2.17	0.10	4.83%	2.02	2.17	80377	1705	2.76%