致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-04 22:39:16 休市中

中兴商业 (000715) 历史交易数据 从 2024-12-25 到 2025-04-04 所有交易日 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 6.90 7.24 0.22 3.13% 6.88 7.31 421360 30175 10.16%
2025-04-02 6.95 7.02 -0.12 -1.68% 6.86 7.07 312134 21684 7.53%
2025-04-01 6.93 7.14 0.21 3.03% 6.85 7.36 563313 39733 13.59%
2025-03-31 6.54 6.93 0.63 10.00% 6.54 6.93 163741 11171 3.95%
2025-03-28 6.58 6.30 -0.24 -3.67% 6.30 6.58 91603 5841 2.21%
2025-03-27 6.58 6.54 -0.03 -0.46% 6.47 6.63 52546 3441 1.27%
2025-03-26 6.44 6.57 0.14 2.18% 6.38 6.60 73528 4805 1.77%
2025-03-25 6.52 6.43 -0.10 -1.53% 6.36 6.52 66336 4268 1.60%
2025-03-24 6.64 6.53 -0.15 -2.25% 6.41 6.86 90159 5933 2.17%
2025-03-21 6.73 6.68 -0.09 -1.33% 6.62 6.75 60606 4039 1.46%
2025-03-20 6.72 6.77 0.03 0.45% 6.72 6.81 68225 4622 1.64%
2025-03-19 6.75 6.74 -0.04 -0.59% 6.68 6.77 62735 4217 1.51%
2025-03-18 6.88 6.78 -0.11 -1.60% 6.74 6.90 103675 7034 2.50%
2025-03-17 6.95 6.89 -0.06 -0.86% 6.89 7.01 118962 8255 2.87%
2025-03-14 6.92 6.95 0.03 0.43% 6.87 7.07 195701 13605 4.72%
2025-03-13 6.78 6.92 0.24 3.59% 6.59 7.18 250255 17183 6.03%
2025-03-12 6.58 6.68 0.10 1.52% 6.53 6.78 95142 6362 2.29%
2025-03-11 6.39 6.58 0.14 2.17% 6.33 6.58 87782 5683 2.11%
2025-03-10 6.29 6.44 0.14 2.22% 6.28 6.45 94218 6006 2.27%
2025-03-07 6.43 6.30 -0.15 -2.33% 6.30 6.47 84958 5399 2.05%
2025-03-06 6.47 6.45 0.06 0.94% 6.36 6.48 90565 5821 2.18%
2025-03-05 6.42 6.39 -0.08 -1.24% 6.27 6.46 98023 6223 2.36%
2025-03-04 6.35 6.47 0.07 1.09% 6.31 6.47 71442 4577 1.72%
2025-03-03 6.47 6.40 -0.08 -1.23% 6.36 6.56 104197 6726 2.51%
2025-02-28 6.73 6.48 -0.27 -4.00% 6.45 6.75 149153 9803 3.59%
2025-02-27 6.69 6.75 0.15 2.27% 6.61 6.86 195625 13146 4.71%
2025-02-26 6.45 6.60 0.14 2.17% 6.45 6.80 131675 8698 3.17%
2025-02-25 6.41 6.46 -0.01 -0.15% 6.37 6.61 110618 7209 2.67%
2025-02-24 6.45 6.47 -0.01 -0.15% 6.39 6.54 78309 5055 1.89%
2025-02-21 6.55 6.48 -0.07 -1.07% 6.38 6.59 108755 7040 2.62%
2025-02-20 6.41 6.55 0.13 2.02% 6.36 6.58 93894 6114 2.26%
2025-02-19 6.37 6.42 0.05 0.78% 6.33 6.50 70406 4510 1.70%
2025-02-18 6.68 6.37 -0.32 -4.78% 6.34 6.68 104397 6773 2.52%
2025-02-17 6.61 6.69 0.12 1.83% 6.55 6.77 91698 6115 2.21%
2025-02-14 6.66 6.57 -0.14 -2.09% 6.54 6.70 105499 6968 2.54%
2025-02-13 6.81 6.71 -0.12 -1.76% 6.70 6.85 99653 6733 2.40%
2025-02-12 6.76 6.83 0.10 1.49% 6.63 6.88 127973 8674 3.08%
2025-02-11 6.76 6.73 0.00 0.00% 6.52 6.76 127799 8506 3.08%
2025-02-10 6.27 6.73 0.46 7.34% 6.27 6.73 187048 12225 4.51%
2025-02-07 6.12 6.27 0.13 2.12% 6.12 6.39 131417 8251 3.17%
2025-02-06 6.08 6.14 0.03 0.49% 6.02 6.14 78841 4801 1.90%
2025-02-05 6.22 6.11 -0.07 -1.13% 6.04 6.25 100685 6155 2.43%
2025-01-27 6.29 6.18 -0.08 -1.28% 6.18 6.43 114949 7264 2.77%
2025-01-24 6.18 6.26 0.08 1.29% 6.10 6.28 96231 5967 2.32%
2025-01-23 6.21 6.18 0.05 0.82% 6.18 6.40 128448 8060 3.09%
2025-01-22 6.34 6.13 -0.21 -3.31% 6.11 6.35 116124 7212 2.80%
2025-01-21 6.40 6.34 0.00 0.00% 6.23 6.43 108967 6869 2.63%
2025-01-20 6.27 6.34 0.14 2.26% 6.15 6.42 121246 7671 2.92%
2025-01-17 6.33 6.20 -0.20 -3.13% 6.20 6.37 125027 7814 3.01%
2025-01-16 6.29 6.40 0.14 2.24% 6.28 6.48 182478 11653 4.40%
2025-01-15 6.40 6.26 -0.09 -1.42% 6.23 6.52 248554 15689 5.99%
2025-01-14 5.95 6.35 0.45 7.63% 5.90 6.49 319950 20115 7.71%
2025-01-13 5.82 5.90 -0.01 -0.17% 5.56 5.92 156536 9022 3.77%
2025-01-10 6.28 5.91 -0.33 -5.29% 5.90 6.34 162205 9872 3.91%
2025-01-09 6.35 6.24 -0.11 -1.73% 6.19 6.39 161328 10125 3.89%
2025-01-08 6.01 6.35 0.29 4.79% 6.01 6.54 273799 17159 6.60%
2025-01-07 6.00 6.06 0.06 1.00% 5.81 6.06 218068 12924 5.25%
2025-01-06 6.19 6.00 -0.59 -8.95% 5.93 6.26 359307 21813 8.66%
2025-01-03 7.18 6.59 -0.73 -9.97% 6.59 7.18 293454 19652 7.07%
2025-01-02 6.83 7.32 0.37 5.32% 6.82 7.48 489842 35589 11.80%
2024-12-31 6.75 6.95 0.14 2.06% 6.72 7.13 340280 23712 8.20%
2024-12-30 6.76 6.81 0.11 1.64% 6.61 6.89 279991 18954 6.75%
2024-12-27 6.62 6.70 0.09 1.36% 6.49 6.87 277909 18708 6.70%
2024-12-26 6.36 6.61 0.26 4.09% 6.31 6.67 242031 15823 5.83%
2024-12-25 6.47 6.35 -0.11 -1.70% 6.01 6.47 230417 14365 5.55%