中设股份 (002883) - 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
2026-04-29	9.80	10.10	0.32	3.27%	9.78	10.25	83941	8469	5.47%
2026-04-28	9.73	9.78	0.02	0.20%	9.68	9.86	50969	4978	3.32%
2026-04-27	9.47	9.76	0.31	3.28%	9.39	9.82	57153	5508	3.73%
2026-04-24	9.30	9.45	0.06	0.64%	9.29	9.50	34773	3265	2.27%
2026-04-23	9.51	9.39	-0.12	-1.26%	9.39	9.55	39868	3766	2.60%
2026-04-22	9.57	9.51	-0.14	-1.45%	9.51	9.76	32369	3100	2.11%
2026-04-21	9.63	9.65	0.04	0.42%	9.52	9.68	34206	3294	2.23%
2026-04-20	9.55	9.61	0.16	1.69%	9.39	9.64	39133	3726	2.55%
2026-04-17	9.66	9.45	-0.24	-2.48%	9.41	9.76	33438	3191	2.18%
2026-04-16	9.57	9.69	0.16	1.68%	9.42	9.73	40607	3899	2.65%
2026-04-15	9.59	9.53	0.02	0.21%	9.48	9.63	28331	2701	1.85%
2026-04-14	9.66	9.51	0.01	0.11%	9.40	9.66	29823	2831	1.95%
2026-04-13	9.61	9.50	-0.11	-1.14%	9.39	9.64	43854	4167	2.86%
2026-04-10	9.61	9.61	0.04	0.42%	9.54	9.73	32473	3124	2.12%
2026-04-09	9.88	9.57	-0.25	-2.55%	9.50	9.88	38504	3711	2.51%
2026-04-08	9.69	9.82	0.38	4.03%	9.67	9.86	44954	4399	2.93%
2026-04-07	9.06	9.44	0.39	4.31%	9.06	9.52	54110	5073	3.53%
2026-04-03	9.45	9.05	-0.44	-4.64%	9.02	9.49	44069	4036	2.87%
2026-04-02	9.73	9.49	-0.25	-2.57%	9.39	9.83	42129	4030	2.75%
2026-04-01	9.91	9.74	-0.07	-0.71%	9.70	10.11	47320	4655	3.09%
2026-03-31	9.90	9.81	-0.09	-0.91%	9.73	10.10	49831	4955	3.25%
2026-03-30	9.41	9.90	0.23	2.38%	9.41	9.94	40008	3897	2.61%
2026-03-27	9.40	9.67	0.13	1.36%	9.35	9.72	29207	2806	1.90%
2026-03-26	9.79	9.54	-0.21	-2.15%	9.45	9.93	36479	3515	2.38%
2026-03-25	9.60	9.75	0.21	2.20%	9.60	9.85	52095	5079	3.40%
2026-03-24	9.10	9.54	0.65	7.31%	8.93	9.56	77458	7163	5.05%
2026-03-23	9.43	8.89	-0.64	-6.72%	8.80	9.43	71371	6492	4.65%
2026-03-20	9.89	9.53	-0.36	-3.64%	9.47	10.05	55003	5302	3.59%
2026-03-19	10.12	9.89	-0.30	-2.94%	9.85	10.19	39808	3975	2.60%
2026-03-18	10.15	10.19	0.10	0.99%	10.01	10.20	28708	2899	1.87%
2026-03-17	10.25	10.09	-0.15	-1.46%	10.05	10.34	31103	3173	2.03%
2026-03-16	10.24	10.24	-0.06	-0.58%	10.20	10.39	27617	2836	1.80%
2026-03-13	10.28	10.30	0.07	0.68%	10.16	10.46	34193	3531	2.23%
2026-03-12	10.39	10.23	-0.16	-1.54%	10.20	10.49	36434	3760	2.38%
2026-03-11	10.47	10.39	-0.07	-0.67%	10.36	10.56	29883	3119	1.95%
2026-03-10	10.24	10.46	0.26	2.55%	10.21	10.49	36267	3769	2.37%
2026-03-09	10.20	10.20	-0.09	-0.87%	10.03	10.34	37276	3786	2.43%
2026-03-06	9.97	10.29	0.30	3.00%	9.95	10.29	44780	4549	2.92%
2026-03-05	10.13	9.99	-0.04	-0.40%	9.96	10.23	49102	4956	3.20%
2026-03-04	9.98	10.03	0.01	0.10%	9.90	10.17	43587	4367	2.84%
2026-03-03	10.38	10.02	-0.30	-2.91%	10.02	10.45	48507	4965	3.16%
2026-03-02	10.60	10.32	-0.41	-3.82%	10.15	10.63	55114	5719	3.59%
2026-02-27	10.79	10.73	-0.11	-1.01%	10.71	10.86	22878	2462	1.49%
2026-02-26	10.99	10.84	-0.14	-1.28%	10.78	11.06	30650	3339	2.00%
2026-02-25	11.00	10.98	0.00	0.00%	10.91	11.10	27807	3058	1.81%
2026-02-24	10.74	10.98	0.30	2.81%	10.72	11.02	34102	3724	2.22%
2026-02-13	10.59	10.68	0.02	0.19%	10.58	10.81	38882	4160	2.54%
2026-02-12	10.95	10.66	-0.24	-2.20%	10.60	10.95	38875	4179	2.54%
2026-02-11	11.08	10.90	-0.18	-1.62%	10.82	11.09	43421	4744	2.83%
2026-02-10	11.17	11.08	-0.09	-0.81%	11.05	11.23	42486	4731	2.77%
2026-02-09	10.98	11.17	0.23	2.10%	10.94	11.17	37773	4176	2.46%
2026-02-06	10.77	10.94	0.17	1.58%	10.74	10.96	36527	3977	2.38%
2026-02-05	10.72	10.77	-0.02	-0.19%	10.72	10.94	40304	4368	2.63%
2026-02-04	10.75	10.79	0.05	0.47%	10.66	10.91	57574	6208	3.76%
2026-02-03	10.55	10.74	0.33	3.17%	10.48	10.88	84607	9079	5.52%
2026-02-02	10.32	10.41	0.12	1.17%	10.20	10.74	126878	13383	8.28%
2026-01-30	9.99	10.29	0.26	2.59%	9.83	10.33	184671	18568	12.04%
2026-01-29	10.03	10.03	-1.11	-9.96%	10.03	10.28	178066	17877	11.61%
2026-01-28	11.32	11.14	-0.18	-1.59%	11.12	11.35	34095	3820	2.22%
2026-01-27	11.37	11.32	-0.07	-0.61%	11.04	11.40	49917	5589	3.26%
2026-01-26	11.51	11.39	-0.12	-1.04%	11.29	11.54	38488	4387	2.51%