*ST中利 (002309) - 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	2.65	2.69	0.02	0.75%	2.63	2.75	74774	2008	0.62%
2025-04-02	2.68	2.67	-0.01	-0.37%	2.66	2.70	61880	1653	0.51%
2025-04-01	2.59	2.68	0.09	3.47%	2.58	2.70	96222	2544	0.79%
2025-03-31	2.58	2.59	0.01	0.39%	2.53	2.62	62975	1626	0.52%
2025-03-28	2.62	2.58	-0.06	-2.27%	2.57	2.64	87560	2269	0.72%
2025-03-27	2.65	2.64	-0.01	-0.38%	2.62	2.77	126707	3402	1.04%
2025-03-26	2.63	2.65	0.02	0.76%	2.58	2.67	97579	2549	0.80%
2025-03-25	2.60	2.63	0.06	2.33%	2.58	2.67	109876	2884	0.90%
2025-03-24	2.68	2.57	-0.10	-3.75%	2.54	2.71	150714	3929	1.24%
2025-03-21	2.65	2.67	-0.04	-1.48%	2.62	2.73	192311	5130	1.58%
2025-03-20	2.61	2.71	0.10	3.83%	2.61	2.73	287062	7717	2.36%
2025-03-19	2.52	2.61	0.12	4.82%	2.51	2.61	67869	1752	0.56%
2025-03-18	2.50	2.49	-0.01	-0.40%	2.49	2.56	108259	2721	0.89%
2025-03-17	2.54	2.50	0.01	0.40%	2.47	2.56	173220	4338	1.42%
2025-03-14	2.40	2.49	0.12	5.06%	2.39	2.49	156578	3832	1.29%
2025-03-13	2.37	2.37	-0.01	-0.42%	2.34	2.39	91085	2153	0.75%
2025-03-12	2.41	2.38	-0.03	-1.24%	2.38	2.42	96222	2299	0.79%
2025-03-11	2.38	2.41	0.03	1.26%	2.37	2.45	99248	2393	0.82%
2025-03-10	2.37	2.38	0.02	0.85%	2.36	2.41	73234	1742	0.60%
2025-03-07	2.38	2.36	0.00	0.00%	2.35	2.41	105502	2512	0.87%
2025-03-06	2.38	2.36	-0.04	-1.67%	2.34	2.40	141904	3344	1.17%
2025-03-05	2.39	2.40	0.00	0.00%	2.37	2.45	119178	2877	0.98%
2025-03-04	2.46	2.40	-0.13	-5.14%	2.40	2.50	217991	5287	1.79%
2025-03-03	2.48	2.53	0.01	0.40%	2.46	2.65	271865	7002	2.24%
2025-02-28	2.55	2.52	0.07	2.86%	2.46	2.57	454381	11528	3.74%
2025-02-27	2.43	2.45	0.12	5.15%	2.39	2.45	197452	4820	1.62%
2025-02-26	2.25	2.33	0.11	4.95%	2.24	2.33	112595	2593	0.93%
2025-02-25	2.20	2.22	0.02	0.91%	2.17	2.27	85084	1895	0.70%
2025-02-24	2.24	2.20	-0.05	-2.22%	2.15	2.25	146759	3236	1.21%
2025-02-21	2.28	2.25	-0.04	-1.75%	2.25	2.29	101965	2310	0.84%
2025-02-20	2.30	2.29	0.00	0.00%	2.26	2.30	77879	1773	0.64%
2025-02-19	2.27	2.29	0.02	0.88%	2.25	2.33	85571	1963	0.70%
2025-02-18	2.26	2.27	0.00	0.00%	2.25	2.34	102724	2355	0.85%
2025-02-17	2.30	2.27	-0.02	-0.87%	2.24	2.30	108457	2449	0.89%
2025-02-14	2.33	2.29	-0.05	-2.14%	2.27	2.33	110391	2537	0.91%
2025-02-13	2.34	2.34	0.00	0.00%	2.31	2.40	110718	2606	0.91%
2025-02-12	2.37	2.34	-0.04	-1.68%	2.33	2.37	80576	1891	0.66%
2025-02-11	2.40	2.38	-0.02	-0.83%	2.35	2.41	85639	2027	0.70%
2025-02-10	2.43	2.40	-0.03	-1.23%	2.38	2.45	102190	2456	0.84%
2025-02-07	2.42	2.43	0.04	1.67%	2.39	2.47	125818	3047	1.04%
2025-02-06	2.39	2.39	0.00	0.00%	2.37	2.42	89958	2151	0.74%
2025-02-05	2.42	2.39	-0.02	-0.83%	2.34	2.45	84764	2033	0.70%
2025-01-27	2.31	2.41	0.06	2.55%	2.31	2.46	119286	2852	0.98%
2025-01-24	2.35	2.35	0.00	0.00%	2.33	2.40	97239	2293	0.80%
2025-01-23	2.38	2.35	-0.05	-2.08%	2.34	2.42	122153	2909	1.00%
2025-01-22	2.36	2.40	0.04	1.69%	2.34	2.45	130870	3143	1.08%
2025-01-21	2.49	2.36	-0.11	-4.45%	2.35	2.49	192181	4582	1.58%
2025-01-20	2.58	2.47	-0.10	-3.89%	2.46	2.58	183611	4589	1.51%
2025-01-17	2.59	2.57	0.00	0.00%	2.51	2.62	141001	3605	1.16%
2025-01-16	2.66	2.57	-0.13	-4.81%	2.57	2.68	297809	7800	2.45%
2025-01-15	2.61	2.70	0.02	0.75%	2.55	2.80	433351	11419	3.56%
2025-01-14	2.96	2.68	-0.14	-4.96%	2.68	2.96	656588	18074	5.40%
2025-01-13	2.82	2.82	0.13	4.83%	2.82	2.82	9418	265	0.08%
2025-01-10	2.69	2.69	0.13	5.08%	2.69	2.69	2323	62	0.02%
2025-01-09	2.56	2.56	0.12	4.92%	2.56	2.56	12283	314	0.10%