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
2026-05-15	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%
2026-04-10	10.92	11.05	0.22	2.03%	10.91	11.26	147899	16438	1.18%
2026-04-09	10.91	10.83	-0.16	-1.46%	10.81	10.95	83907	9128	0.67%
2026-04-08	10.84	10.99	0.34	3.19%	10.81	11.01	140684	15348	1.12%
2026-04-07	10.69	10.65	-0.04	-0.37%	10.59	10.78	92082	9825	0.73%
2026-04-03	11.04	10.69	-0.18	-1.66%	10.61	11.07	128420	13854	1.02%
2026-04-02	11.11	10.87	-0.25	-2.25%	10.77	11.12	133452	14552	1.06%
2026-04-01	11.27	11.12	0.01	0.09%	11.02	11.36	168656	18791	1.34%
2026-03-31	10.90	11.11	0.17	1.55%	10.88	11.42	180108	20027	1.44%
2026-03-30	10.88	10.94	-0.01	-0.09%	10.71	10.94	114514	12395	0.91%
2026-03-27	10.73	10.95	0.12	1.11%	10.70	10.97	110624	12029	0.88%
2026-03-26	10.79	10.83	0.01	0.09%	10.77	10.94	135739	14720	1.08%
2026-03-25	10.74	10.82	0.12	1.12%	10.65	10.90	146814	15858	1.17%
2026-03-24	10.67	10.70	0.22	2.10%	10.49	10.72	119868	12726	0.96%
2026-03-23	10.88	10.48	-0.59	-5.33%	10.38	10.89	214264	22766	1.71%
2026-03-20	11.38	11.07	-0.29	-2.55%	11.00	11.45	196601	22001	1.57%
2026-03-19	11.54	11.36	-0.28	-2.41%	11.34	11.58	123465	14130	0.98%
2026-03-18	11.57	11.64	0.07	0.61%	11.47	11.71	108542	12554	0.87%
2026-03-17	11.55	11.57	0.08	0.70%	11.53	11.77	140730	16404	1.12%
2026-03-16	11.73	11.49	-0.25	-2.13%	11.42	11.75	161127	18566	1.28%
2026-03-13	11.78	11.74	-0.06	-0.51%	11.71	11.91	130824	15463	1.04%
2026-03-12	11.72	11.80	0.03	0.25%	11.71	11.85	109588	12912	0.87%
2026-03-11	11.67	11.77	0.10	0.86%	11.55	11.78	127568	14895	1.02%
2026-03-10	11.64	11.67	0.12	1.04%	11.62	11.74	117680	13737	0.94%
2026-03-09	11.73	11.55	-0.33	-2.78%	11.43	11.76	192710	22266	1.54%
2026-03-06	11.61	11.88	0.22	1.89%	11.59	11.92	150000	17714	1.20%
2026-03-05	11.76	11.66	0.03	0.26%	11.62	11.79	132421	15477	1.06%
2026-03-04	11.90	11.63	-0.35	-2.92%	11.58	11.93	207572	24359	1.66%
2026-03-03	12.02	11.98	-0.01	-0.08%	11.92	12.21	281211	33951	2.24%
2026-03-02	11.98	11.99	-0.11	-0.91%	11.88	12.09	133798	16033	1.07%
2026-02-27	11.87	12.10	0.19	1.60%	11.86	12.15	149334	17967	1.19%
2026-02-26	12.00	11.91	-0.08	-0.67%	11.84	12.07	132104	15727	1.05%
2026-02-25	11.84	11.99	0.14	1.18%	11.83	12.15	173358	20819	1.38%
2026-02-24	11.85	11.85	0.16	1.37%	11.81	11.92	137945	16372	1.10%
2026-02-13	12.05	11.69	-0.41	-3.39%	11.66	12.07	253407	30020	2.02%
2026-02-12	12.11	12.10	-0.03	-0.25%	12.02	12.12	88468	10687	0.71%
2026-02-11	12.15	12.13	-0.02	-0.16%	12.10	12.20	107122	13001	0.85%
2026-02-10	12.26	12.15	-0.15	-1.22%	12.14	12.29	127800	15597	1.02%
2026-02-09	12.35	12.30	0.11	0.90%	12.21	12.37	133695	16408	1.07%
2026-02-06	12.20	12.19	-0.09	-0.73%	12.17	12.40	141441	17398	1.13%