中原内配 (002448) - 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
2026-05-06	15.35	15.65	0.54	3.57%	15.30	15.94	338397	53150	5.83%
2026-04-30	15.10	15.11	-0.15	-0.98%	15.01	15.42	202744	30788	3.49%
2026-04-29	14.91	15.26	0.22	1.46%	14.90	15.31	278075	42104	4.79%
2026-04-28	15.42	15.04	-0.37	-2.40%	14.79	15.42	314743	47139	5.42%
2026-04-27	15.89	15.41	-0.77	-4.76%	15.31	16.20	445638	69413	7.68%
2026-04-24	17.00	16.18	-1.34	-7.65%	15.77	17.30	718235	117156	12.37%
2026-04-23	16.99	17.52	1.59	9.98%	16.51	17.52	717721	122681	15.76%
2026-04-22	15.06	15.93	0.77	5.08%	14.89	16.11	284604	44269	6.25%
2026-04-21	15.15	15.16	0.00	0.00%	14.85	15.19	138248	20746	3.03%
2026-04-20	15.20	15.16	-0.02	-0.13%	14.87	15.26	166664	25136	3.66%
2026-04-17	15.38	15.18	-0.24	-1.56%	15.03	15.45	164827	25075	3.62%
2026-04-16	15.20	15.42	0.34	2.25%	15.02	15.46	133668	20361	2.93%
2026-04-15	15.56	15.08	-0.47	-3.02%	15.00	15.70	147749	22620	3.24%
2026-04-14	15.33	15.55	0.43	2.84%	15.33	15.98	242207	37830	5.32%
2026-04-13	14.91	15.12	0.06	0.40%	14.75	15.29	176294	26592	3.87%
2026-04-10	14.94	15.06	0.24	1.62%	14.94	15.33	136770	20757	3.00%
2026-04-09	14.80	14.82	-0.25	-1.66%	14.55	14.97	144792	21378	3.18%
2026-04-08	14.66	15.07	1.09	7.80%	14.53	15.10	254621	37897	5.59%
2026-04-07	14.11	13.98	-0.12	-0.85%	13.94	14.33	117504	16613	2.58%
2026-04-03	14.54	14.10	-0.29	-2.02%	13.91	14.54	112688	15928	2.47%
2026-04-02	14.45	14.39	-0.12	-0.83%	14.20	14.97	168847	24628	3.71%
2026-04-01	14.37	14.51	0.54	3.87%	14.25	14.80	181250	26278	3.98%
2026-03-31	13.94	13.97	0.04	0.29%	13.85	14.35	121072	17062	2.66%
2026-03-30	14.09	13.93	-0.52	-3.60%	13.75	14.24	162455	22661	3.57%
2026-03-27	14.01	14.45	0.16	1.12%	13.98	14.65	137396	19726	3.02%
2026-03-26	14.39	14.29	-0.10	-0.69%	14.21	14.58	178170	25636	3.91%
2026-03-25	13.82	14.39	0.59	4.28%	13.82	14.90	271919	39606	5.97%
2026-03-24	13.66	13.80	0.51	3.84%	13.30	13.86	178921	24327	3.93%
2026-03-23	13.65	13.29	-0.91	-6.41%	13.14	14.02	244251	33123	5.36%
2026-03-20	14.62	14.20	-0.28	-1.93%	14.16	14.83	192898	27922	4.23%
2026-03-19	15.20	14.48	-0.95	-6.16%	14.33	15.22	251208	36870	5.51%
2026-03-18	15.36	15.43	0.12	0.78%	15.20	15.58	110238	16958	2.42%
2026-03-17	15.82	15.31	-0.43	-2.73%	15.26	15.85	212978	33079	4.68%
2026-03-16	16.09	15.74	-0.44	-2.72%	15.10	16.09	347292	53783	7.62%
2026-03-13	16.05	16.18	-0.01	-0.06%	15.80	16.50	217454	35215	4.77%
2026-03-12	16.90	16.19	-0.70	-4.14%	16.06	16.90	271841	44254	5.97%
2026-03-11	17.45	16.89	-0.63	-3.60%	16.51	17.77	410883	69884	9.02%
2026-03-10	17.40	17.52	0.21	1.21%	17.05	17.97	373819	65399	8.21%
2026-03-09	17.10	17.31	-0.60	-3.35%	16.41	17.54	587098	99401	12.89%
2026-03-06	16.76	17.91	1.63	10.01%	16.76	17.91	298279	52395	6.55%
2026-03-05	16.09	16.28	0.43	2.71%	16.03	16.70	212832	34897	4.67%
2026-03-04	15.53	15.85	0.05	0.32%	15.32	16.30	201436	32009	4.42%
2026-03-03	16.58	15.80	-0.78	-4.70%	15.77	16.74	341611	55063	7.50%
2026-03-02	16.58	16.58	-0.28	-1.66%	16.45	17.11	238351	39786	5.23%
2026-02-27	16.92	16.86	-0.34	-1.98%	16.78	17.18	216460	36573	4.75%
2026-02-26	16.06	17.20	1.08	6.70%	15.97	17.32	336824	56604	7.39%
2026-02-25	16.46	16.12	-0.33	-2.01%	16.04	16.54	230288	37289	5.06%
2026-02-24	16.43	16.45	0.39	2.43%	16.00	16.59	304759	49732	6.69%
2026-02-13	16.00	16.06	-0.07	-0.43%	15.71	16.34	328296	52688	7.21%
2026-02-12	15.08	16.13	1.30	8.77%	15.07	16.26	445082	70189	9.77%
2026-02-11	14.30	14.83	0.65	4.58%	14.30	15.30	369508	55277	8.11%
2026-02-10	14.30	14.18	0.06	0.42%	14.06	14.33	184696	26213	4.05%
2026-02-09	13.76	14.12	0.71	5.29%	13.36	14.17	279348	38686	6.13%
2026-02-06	13.31	13.41	0.00	0.00%	13.07	13.71	148620	19883	3.26%
2026-02-05	13.98	13.41	-0.57	-4.08%	13.38	13.98	184007	24902	4.04%
2026-02-04	12.98	13.98	0.97	7.46%	12.86	14.18	435516	60042	9.56%
2026-02-03	12.75	13.01	0.38	3.01%	12.58	13.02	186728	23921	4.10%
2026-02-02	13.15	12.63	-0.59	-4.46%	12.60	13.28	240227	30789	5.27%
2026-01-30	13.27	13.22	-0.17	-1.27%	12.93	13.45	172491	22680	3.79%
2026-01-29	14.02	13.39	-0.67	-4.77%	13.26	14.02	273965	37113	6.01%
2026-01-28	14.39	14.06	-0.34	-2.36%	13.96	14.39	187825	26538	4.12%
2026-01-27	14.21	14.40	0.20	1.41%	14.00	14.59	226103	32416	4.96%