*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
2026-09-02	9.55	9.79	0.17	1.77%	9.40	9.87	69349	6658	2.39%
2026-09-01	9.71	9.62	-0.16	-1.64%	9.58	9.83	46599	4497	1.60%
2026-08-31	10.10	9.78	-0.27	-2.69%	9.65	10.14	58355	5735	2.01%
2026-08-28	10.15	10.05	-0.15	-1.47%	9.94	10.41	53136	5369	1.83%
2026-08-27	10.06	10.20	0.14	1.39%	9.98	10.35	48937	4965	1.68%
2026-08-26	10.03	10.06	-0.02	-0.20%	9.94	10.15	34526	3465	1.19%
2026-08-25	9.90	10.08	0.09	0.90%	9.66	10.24	53058	5249	1.83%
2026-08-24	10.50	9.99	-0.64	-6.02%	9.99	10.50	59262	6031	2.04%
2026-08-21	10.23	10.63	0.37	3.61%	9.90	10.68	62241	6420	2.14%
2026-08-20	10.30	10.26	-0.25	-2.38%	10.16	10.45	50862	5232	1.75%
2026-08-19	10.58	10.51	-0.29	-2.69%	10.50	10.83	38552	4090	1.32%
2026-08-18	10.88	10.80	-0.06	-0.55%	10.50	10.89	50127	5354	1.72%
2026-08-17	10.98	10.86	-0.05	-0.46%	10.83	11.08	35171	3838	1.21%
2026-08-14	10.75	10.91	0.26	2.44%	10.65	11.05	46214	5018	1.59%
2026-08-13	10.90	10.65	-0.24	-2.20%	10.63	11.09	63537	6888	2.18%
2026-08-12	10.10	10.89	0.72	7.08%	10.03	11.18	119076	12797	4.09%
2026-08-11	10.35	10.17	-0.02	-0.20%	10.12	10.46	46104	4732	1.58%
2026-08-10	10.25	10.19	-0.16	-1.55%	10.07	10.32	46175	4700	1.59%
2026-08-07	10.54	10.35	-0.19	-1.80%	10.23	10.54	51016	5285	1.75%
2026-08-06	10.26	10.54	0.14	1.35%	10.16	10.68	81780	8468	2.81%
2026-08-05	10.29	10.40	0.43	4.31%	10.00	10.87	130622	13593	4.49%
2026-08-04	9.26	9.97	0.91	10.04%	9.25	9.97	60385	5841	2.07%
2026-08-03	9.22	9.06	-0.08	-0.88%	8.94	9.25	49743	4500	1.71%
2026-07-31	9.13	9.14	0.20	2.24%	9.07	9.38	72918	6713	2.51%
2026-07-30	9.10	8.94	-0.25	-2.72%	8.83	9.35	72100	6521	2.48%
2026-07-29	9.05	9.19	0.06	0.66%	8.99	9.39	60824	5585	2.09%
2026-07-28	9.07	9.13	-0.05	-0.54%	9.01	9.31	53514	4902	1.84%
2026-07-27	9.05	9.18	0.08	0.88%	8.67	9.20	63502	5727	2.18%
2026-07-24	9.05	9.10	-0.02	-0.22%	8.96	9.26	70153	6369	2.41%
2026-07-23	8.82	9.12	0.26	2.93%	8.82	9.49	116466	10703	4.00%
2026-07-22	8.77	8.86	-0.06	-0.67%	8.70	9.19	84878	7588	2.92%
2026-07-21	9.30	8.92	-0.53	-5.61%	8.51	9.45	160465	14150	5.51%
2026-07-20	10.51	9.45	-1.05	-10.00%	9.45	10.59	98384	9749	3.38%
2026-07-17	11.27	10.50	-0.64	-5.75%	10.26	11.34	83394	8989	2.87%
2026-07-16	10.84	11.14	-0.09	-0.80%	10.80	11.47	62545	6993	2.15%
2026-07-15	11.50	11.23	-1.08	-8.77%	11.11	11.60	96585	10966	3.32%
2026-07-14	11.85	12.31	0.54	4.59%	11.43	12.36	78767	9411	2.71%
2026-07-13	11.52	11.77	0.04	0.34%	11.52	12.05	55610	6582	1.91%
2026-07-10	12.02	11.73	-0.46	-3.77%	11.68	12.23	76125	9084	2.62%
2026-07-09	11.91	12.19	0.13	1.08%	11.73	12.79	86767	10607	2.98%
2026-07-08	12.02	12.06	-0.07	-0.58%	11.66	12.28	72584	8713	2.49%
2026-07-07	12.80	12.13	-0.67	-5.23%	11.73	12.80	96045	11615	3.30%
2026-07-06	12.88	12.80	-0.12	-0.93%	12.58	13.15	64519	8297	2.22%
2026-07-03	13.40	12.92	-0.68	-5.00%	12.92	13.50	100442	13061	3.45%
2026-07-02	13.43	13.60	0.17	1.27%	13.25	14.06	131810	18114	4.53%
2026-07-01	12.62	13.43	0.64	5.00%	12.40	13.43	111413	14460	3.83%
2026-06-30	12.90	12.79	-0.11	-0.85%	12.57	13.48	131186	17123	4.51%
2026-06-29	12.90	12.90	0.61	4.96%	12.30	12.90	178978	22749	6.15%
2026-06-26	11.94	12.29	0.59	5.04%	11.94	12.29	40818	4959	1.40%
2026-06-25	11.21	11.70	0.56	5.03%	10.90	11.70	147214	16749	5.06%
2026-06-24	11.27	11.14	-0.27	-2.37%	10.84	11.36	102054	11260	3.51%
2026-06-23	11.56	11.41	-0.01	-0.09%	11.28	11.69	65504	7514	2.25%
2026-06-22	11.54	11.42	-0.42	-3.55%	11.25	11.60	97973	11088	3.37%
2026-06-18	11.40	11.84	0.32	2.78%	11.40	12.05	83936	9891	2.88%
2026-06-17	12.05	11.52	-0.36	-3.03%	11.49	12.07	66916	7828	2.30%
2026-06-16	11.84	11.88	0.05	0.42%	11.35	11.92	80851	9412	2.78%
2026-06-15	11.51	11.83	0.32	2.78%	11.41	12.04	87246	10226	3.00%
2026-06-12	11.80	11.51	-0.15	-1.29%	11.49	12.08	100317	11809	3.45%
2026-06-11	11.62	11.66	-0.26	-2.18%	11.33	11.89	104259	12134	3.58%
2026-06-10	12.45	11.92	-0.63	-5.02%	11.92	12.45	108885	13065	3.74%
2026-06-09	12.60	12.55	-0.18	-1.41%	12.37	12.97	133389	16825	4.58%
2026-06-08	13.26	12.73	-0.30	-2.30%	12.60	13.68	203699	27039	7.00%
2026-06-05	13.03	13.03	0.62	5.00%	13.03	13.03	15412	2008	0.53%
2026-06-04	12.47	12.41	0.06	0.49%	12.32	12.95	126587	15980	4.35%
2026-06-03	12.75	12.35	-0.43	-3.36%	12.14	12.79	177736	21911	6.11%
2026-06-02	12.55	12.78	0.29	2.32%	12.44	13.11	155509	20041	5.34%
2026-06-01	12.81	12.49	-0.65	-4.95%	12.48	13.17	131851	16885	4.53%
2026-05-29	13.45	13.14	0.00	0.00%	12.86	13.76	121854	16171	4.19%
2026-05-28	12.88	13.14	0.12	0.92%	12.74	13.54	107322	14074	3.69%
2026-05-27	13.51	13.02	-0.68	-4.96%	13.02	13.66	165685	21902	5.69%
2026-05-26	14.38	13.70	-0.72	-4.99%	13.70	14.58	59431	8314	2.04%
2026-05-25	13.88	14.42	0.34	2.41%	13.56	14.68	140243	19813	4.82%