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
2026-07-30	12.04	11.71	-0.50	-4.10%	11.57	12.19	239868	28333	4.13%
2026-07-29	12.33	12.21	0.05	0.41%	12.06	12.50	316572	38758	5.45%
2026-07-28	12.11	12.16	0.22	1.84%	12.00	12.68	633353	78107	10.91%
2026-07-27	11.62	11.94	1.09	10.05%	11.41	11.94	167819	19904	2.89%
2026-07-24	11.17	10.85	-0.33	-2.95%	10.77	11.17	130832	14306	2.25%
2026-07-23	10.57	11.18	0.65	6.17%	10.50	11.23	234046	25596	4.03%
2026-07-22	10.76	10.53	-0.29	-2.68%	10.46	10.93	269346	28754	4.64%
2026-07-21	9.90	10.82	0.98	9.96%	9.63	10.82	374013	38195	6.44%
2026-07-20	10.18	9.84	-0.16	-1.60%	9.64	10.42	324374	32456	5.59%
2026-07-17	10.87	10.00	-0.83	-7.66%	9.88	10.93	217801	22405	3.75%
2026-07-16	11.20	10.83	-0.32	-2.87%	10.71	11.35	162000	17838	2.79%
2026-07-15	11.48	11.15	-0.10	-0.89%	11.10	12.05	226520	25960	3.90%
2026-07-14	10.77	11.25	0.40	3.69%	10.50	11.25	207988	22472	3.58%
2026-07-13	11.29	10.85	-0.47	-4.15%	10.82	11.42	181168	20004	3.12%
2026-07-10	11.65	11.32	-0.32	-2.75%	11.32	11.72	173507	19991	2.99%
2026-07-09	11.79	11.64	-0.15	-1.27%	11.39	11.92	139843	16177	2.41%
2026-07-08	12.23	11.79	-0.49	-3.99%	11.61	12.27	161542	19082	2.78%
2026-07-07	12.60	12.28	-0.39	-3.08%	12.24	12.75	144650	17998	2.49%
2026-07-06	12.28	12.67	0.36	2.92%	12.25	12.97	257878	32954	4.44%
2026-07-03	11.66	12.31	0.73	6.30%	11.62	12.74	339700	41954	5.85%
2026-07-02	11.78	11.58	-0.27	-2.28%	11.54	12.03	155574	18313	2.68%
2026-07-01	12.25	11.85	-0.45	-3.66%	11.82	12.34	173018	20678	2.98%
2026-06-30	12.08	12.30	0.21	1.74%	11.87	12.48	129982	15886	2.24%
2026-06-29	12.29	12.09	-0.21	-1.71%	11.76	12.34	179013	21506	3.08%
2026-06-26	12.74	12.30	-0.46	-3.61%	12.23	12.99	172965	21586	2.98%
2026-06-25	13.21	12.76	-0.44	-3.33%	12.60	13.29	212917	27154	3.67%
2026-06-24	13.23	13.20	-0.21	-1.57%	13.07	13.47	127914	16888	2.20%
2026-06-23	12.78	13.41	0.53	4.11%	12.78	13.78	231270	30903	3.98%
2026-06-22	13.14	12.88	-0.37	-2.79%	12.50	13.30	165133	21090	2.84%
2026-06-18	13.05	13.25	0.29	2.24%	13.00	13.46	159294	21193	2.74%
2026-06-17	13.11	13.16	-0.04	-0.30%	12.99	13.37	110774	14555	1.91%
2026-06-16	13.39	13.20	-0.19	-1.42%	13.10	13.41	108686	14361	1.87%
2026-06-15	12.88	13.39	0.82	6.52%	12.88	13.44	219928	29083	3.79%
2026-06-12	12.23	12.57	0.63	5.28%	12.18	12.88	247388	31089	4.26%
2026-06-11	12.17	11.94	-0.23	-1.89%	11.86	12.22	115065	13814	1.98%
2026-06-10	12.50	12.17	-0.44	-3.49%	11.93	12.63	187213	22786	3.22%
2026-06-09	12.65	12.61	0.10	0.80%	12.42	12.79	107368	13491	1.85%
2026-06-08	12.78	12.51	-0.57	-4.36%	12.36	12.98	112930	14280	1.95%
2026-06-05	13.00	13.08	0.09	0.69%	12.65	13.21	138228	17940	2.38%
2026-06-04	12.93	12.99	0.01	0.08%	12.60	13.02	181044	23268	3.12%
2026-06-03	13.46	12.98	-0.52	-3.85%	12.79	13.65	204027	26893	3.51%
2026-06-02	13.56	13.50	-0.04	-0.30%	13.13	13.67	137426	18364	2.37%
2026-06-01	13.38	13.54	0.14	1.04%	13.31	13.96	133176	18178	2.29%
2026-05-29	13.82	13.40	-0.40	-2.90%	13.33	14.03	151116	20484	2.60%
2026-05-28	13.77	13.80	0.04	0.29%	13.34	13.92	155671	21231	2.68%
2026-05-27	13.95	13.76	-0.25	-1.78%	13.65	14.11	234375	32485	4.04%
2026-05-26	14.70	14.01	-0.64	-4.37%	13.80	14.70	220225	30903	3.79%
2026-05-25	14.13	14.65	0.52	3.68%	13.96	14.75	236318	34073	4.07%
2026-05-22	13.93	14.13	0.23	1.65%	13.76	14.28	165891	23310	2.86%
2026-05-21	14.40	13.90	-0.40	-2.80%	13.84	14.54	172759	24575	2.98%
2026-05-20	14.56	14.30	-0.28	-1.92%	14.09	14.56	149624	21302	2.58%
2026-05-19	14.62	14.58	-0.15	-1.02%	14.07	14.65	207128	29782	3.57%
2026-05-18	14.92	14.73	-0.38	-2.51%	14.39	14.95	232371	34077	4.00%
2026-05-15	14.95	15.11	0.21	1.41%	14.48	15.38	280792	41944	4.84%
2026-05-14	16.00	14.90	-1.13	-7.05%	14.87	16.07	321057	49453	5.53%
2026-05-13	15.59	16.03	0.39	2.49%	15.40	16.16	298139	47475	5.14%
2026-05-12	16.16	15.64	-0.62	-3.81%	15.46	16.27	264736	41614	4.56%
2026-05-11	16.28	16.26	-0.04	-0.25%	15.91	16.36	292038	47080	5.03%
2026-05-08	16.00	16.30	0.16	0.99%	15.61	16.35	345448	55385	5.95%
2026-05-07	15.67	16.14	0.49	3.13%	15.55	16.25	293103	46756	5.05%
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%