中山公用 (000685) - 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
2026-07-20	10.68	10.82	0.23	2.17%	10.64	10.95	247174	26723	1.98%
2026-07-17	10.85	10.59	-0.30	-2.75%	10.59	10.97	243651	26340	1.95%
2026-07-16	11.11	10.89	-0.30	-2.68%	10.86	11.20	296484	32607	2.38%
2026-07-15	11.28	11.19	0.39	3.61%	11.15	11.64	421044	47686	3.38%
2026-07-14	11.06	11.18	0.06	0.54%	10.94	11.22	170896	19001	1.37%
2026-07-13	11.19	11.12	-0.10	-0.89%	11.06	11.34	188088	21026	1.51%
2026-07-10	11.50	11.22	-0.31	-2.69%	11.07	11.50	253493	28536	2.03%
2026-07-09	11.25	11.53	0.47	4.25%	11.18	11.57	282692	32149	2.27%
2026-07-08	11.02	11.06	0.05	0.45%	10.93	11.15	125282	13854	1.01%
2026-07-07	11.33	11.01	-0.35	-3.08%	10.90	11.34	156805	17381	1.26%
2026-07-06	11.50	11.36	0.01	0.09%	11.28	11.58	153524	17466	1.23%
2026-07-03	11.35	11.35	0.04	0.35%	11.24	11.42	149948	16973	1.20%
2026-07-02	11.62	11.31	-0.37	-3.17%	11.31	11.75	233387	26656	1.87%
2026-07-01	11.16	11.68	0.52	4.66%	11.08	11.91	319382	37372	2.56%
2026-06-30	11.09	11.16	0.04	0.36%	10.96	11.20	141572	15707	1.14%
2026-06-29	11.14	11.12	0.04	0.36%	10.86	11.21	172616	19116	1.38%
2026-06-26	11.21	11.08	-0.19	-1.69%	11.02	11.39	165646	18578	1.33%
2026-06-25	11.20	11.27	0.05	0.45%	11.18	11.53	189074	21472	1.52%
2026-06-24	11.42	11.22	-0.25	-2.18%	11.13	11.46	191660	21558	1.54%
2026-06-23	11.57	11.47	-0.10	-0.86%	11.41	11.87	263873	30690	2.12%
2026-06-22	10.93	11.57	0.61	5.57%	10.83	11.60	301025	34099	2.41%
2026-06-18	11.12	10.96	-0.23	-2.06%	10.92	11.19	135664	14944	1.09%
2026-06-17	11.03	11.19	0.12	1.08%	10.99	11.28	168271	18710	1.35%
2026-06-16	10.90	11.07	0.11	1.00%	10.79	11.19	215274	23762	1.73%
2026-06-15	10.79	10.96	0.22	2.05%	10.68	11.11	219461	24035	1.76%
2026-06-12	10.30	10.74	0.49	4.78%	10.28	10.76	256296	27026	2.06%
2026-06-11	10.35	10.25	-0.13	-1.25%	10.18	10.43	117929	12110	0.95%
2026-06-10	10.30	10.38	0.01	0.10%	10.24	10.43	135441	14003	1.09%
2026-06-09	10.41	10.37	0.01	0.10%	10.20	10.45	141243	14555	1.13%
2026-06-08	10.61	10.36	-0.41	-3.81%	10.30	10.65	254689	26647	2.04%
2026-06-05	10.93	10.77	-0.17	-1.55%	10.76	11.03	186635	20322	1.50%
2026-06-04	11.17	10.94	-0.31	-2.76%	10.88	11.27	206707	22800	1.66%
2026-06-03	11.30	11.25	-0.09	-0.79%	11.09	11.35	205088	23001	1.65%
2026-06-02	11.47	11.34	-0.19	-1.65%	11.28	11.54	200219	22805	1.61%
2026-06-01	11.46	11.53	0.07	0.61%	11.34	11.63	201027	23105	1.61%
2026-05-29	11.40	11.46	0.04	0.35%	11.33	11.70	245053	28217	1.95%
2026-05-28	11.80	11.42	-0.41	-3.47%	11.28	11.88	323798	37253	2.58%
2026-05-27	12.19	11.83	-0.37	-3.03%	11.77	12.35	320825	38432	2.56%
2026-05-26	12.04	12.20	0.05	0.41%	11.76	12.30	333284	40411	2.66%
2026-05-25	12.22	12.15	-0.04	-0.33%	12.03	12.36	325521	39552	2.60%
2026-05-22	12.37	12.19	-0.15	-1.22%	12.00	12.48	403068	49060	3.21%
2026-05-21	12.55	12.34	-0.14	-1.12%	12.32	13.22	632531	80787	5.04%
2026-05-20	12.63	12.48	-0.42	-3.26%	12.35	12.64	631427	78657	5.04%
2026-05-19	11.94	12.90	0.72	5.91%	11.93	13.04	1123939	139521	8.96%
2026-05-18	11.76	12.18	1.11	10.03%	11.76	12.18	866042	104771	6.91%
2026-05-15	11.32	11.07	-0.25	-2.21%	10.97	11.34	222488	24723	1.77%
2026-05-14	11.50	11.32	-0.13	-1.14%	11.30	11.58	177901	20363	1.42%
2026-05-13	11.48	11.45	-0.08	-0.69%	11.36	11.60	203156	23272	1.62%
2026-05-12	11.58	11.53	-0.06	-0.52%	11.46	11.65	190646	21995	1.52%
2026-05-11	11.60	11.59	-0.07	-0.60%	11.39	11.67	265263	30573	2.12%
2026-05-08	11.71	11.66	-0.08	-0.68%	11.54	11.76	136940	15937	1.09%
2026-05-07	11.82	11.74	-0.10	-0.84%	11.68	11.87	134898	15852	1.08%
2026-05-06	11.74	11.84	0.11	0.94%	11.70	11.89	210663	24885	1.68%
2026-04-30	12.11	11.73	-0.10	-0.85%	11.65	12.23	275575	32693	2.20%
2026-04-29	11.63	11.83	0.21	1.81%	11.57	11.87	201334	23585	1.61%
2026-04-28	11.61	11.62	0.21	1.84%	11.48	11.68	139776	16190	1.11%
2026-04-27	11.52	11.41	-0.14	-1.21%	11.10	11.52	227119	25663	1.81%
2026-04-24	11.61	11.55	-0.09	-0.77%	11.44	11.64	127172	14681	1.01%
2026-04-23	11.52	11.64	0.09	0.78%	11.50	11.68	131706	15274	1.05%
2026-04-22	11.32	11.55	0.19	1.67%	11.29	11.71	161893	18695	1.29%
2026-04-21	11.19	11.36	0.18	1.61%	11.12	11.37	118570	13373	0.95%
2026-04-20	11.12	11.18	0.01	0.09%	11.08	11.21	93592	10448	0.75%
2026-04-17	11.12	11.17	0.00	0.00%	11.10	11.26	121368	13558	0.97%
2026-04-16	11.09	11.17	0.11	0.99%	11.06	11.19	103370	11498	0.82%
2026-04-15	11.11	11.06	-0.02	-0.18%	11.04	11.13	80147	8881	0.64%
2026-04-14	11.10	11.08	0.05	0.45%	10.98	11.12	82720	9149	0.66%
2026-04-13	11.00	11.03	-0.02	-0.18%	10.96	11.14	104753	11550	0.84%