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
2025-09-15	11.74	11.69	-0.05	-0.43%	11.60	11.74	29412	3429	1.92%
2025-09-12	11.77	11.74	-0.04	-0.34%	11.68	11.83	31886	3747	2.08%
2025-09-11	11.82	11.78	-0.02	-0.17%	11.60	11.82	40881	4787	2.67%
2025-09-10	11.70	11.80	0.07	0.60%	11.65	11.80	37571	4414	2.45%
2025-09-09	11.74	11.73	-0.02	-0.17%	11.62	11.82	38581	4526	2.52%
2025-09-08	11.56	11.75	0.22	1.91%	11.38	11.75	53133	6192	3.47%
2025-09-05	11.50	11.53	0.06	0.52%	11.31	11.58	42928	4924	2.80%
2025-09-04	11.34	11.47	0.16	1.41%	11.31	11.65	62545	7193	4.08%
2025-09-03	11.67	11.31	-0.27	-2.33%	11.25	11.67	45877	5249	2.99%
2025-09-02	11.75	11.58	-0.14	-1.19%	11.42	11.77	73425	8482	4.79%
2025-09-01	11.56	11.72	0.16	1.38%	11.53	11.81	70667	8256	4.61%
2025-08-29	11.71	11.56	-0.15	-1.28%	11.55	11.78	58059	6757	3.79%
2025-08-28	12.00	11.71	-0.29	-2.42%	11.40	12.09	141610	16591	9.24%
2025-08-27	12.56	12.00	-0.62	-4.91%	12.00	12.57	128952	15892	8.41%
2025-08-26	12.55	12.62	0.11	0.88%	12.44	12.65	80683	10162	6.14%
2025-08-25	12.50	12.51	0.02	0.16%	12.45	12.58	76250	9550	5.80%
2025-08-22	12.48	12.49	0.00	0.00%	12.33	12.53	67314	8366	5.12%
2025-08-21	12.50	12.49	0.06	0.48%	12.44	12.61	83721	10476	6.37%
2025-08-20	12.36	12.43	0.02	0.16%	12.30	12.43	52693	6523	4.01%
2025-08-19	12.35	12.41	0.03	0.24%	12.27	12.44	77451	9579	5.89%
2025-08-18	12.28	12.38	0.09	0.73%	12.22	12.43	69926	8650	5.32%
2025-08-15	12.17	12.29	0.12	0.99%	12.13	12.31	61866	7582	4.71%
2025-08-14	12.48	12.17	-0.31	-2.48%	12.16	12.65	107776	13323	8.20%
2025-08-13	12.66	12.48	-0.16	-1.27%	12.46	12.67	100199	12547	7.62%
2025-08-12	12.73	12.64	-0.08	-0.63%	12.59	12.75	87224	11039	6.64%
2025-08-11	12.63	12.72	0.10	0.79%	12.52	12.74	122518	15509	9.32%
2025-08-08	12.44	12.62	0.17	1.37%	12.33	12.77	168925	21258	12.85%
2025-08-07	12.70	12.45	-0.05	-0.40%	12.45	12.74	108605	13620	8.26%
2025-08-06	12.63	12.50	-0.17	-1.34%	12.39	12.66	150283	18774	11.43%
2025-08-05	12.59	12.67	0.16	1.28%	12.51	12.79	161113	20343	12.26%
2025-08-04	12.40	12.51	-0.16	-1.26%	12.38	12.72	168758	21147	12.84%
2025-08-01	12.94	12.67	-0.01	-0.08%	12.66	13.13	187036	24019	14.23%
2025-07-31	13.03	12.68	-0.57	-4.30%	12.63	13.35	280430	36181	21.34%
2025-07-30	13.37	13.25	-0.50	-3.64%	13.20	13.98	349237	47170	26.57%
2025-07-29	13.15	13.75	0.15	1.10%	13.06	14.40	497866	67479	37.88%
2025-07-28	13.62	13.60	-1.51	-9.99%	13.60	14.65	532771	73580	40.54%
2025-07-25	15.90	15.11	-1.68	-10.01%	15.11	16.20	371183	57518	28.24%
2025-07-24	15.39	16.79	1.53	10.03%	13.73	16.79	652956	94502	49.68%
2025-07-23	14.91	15.26	1.39	10.02%	14.58	15.26	184884	27901	14.07%
2025-07-22	12.59	13.87	1.26	9.99%	12.50	13.87	495496	65762	37.70%
2025-07-21	11.67	12.61	1.15	10.03%	11.60	12.61	157593	19438	11.99%
2025-07-18	11.53	11.46	-0.04	-0.35%	11.40	11.55	41455	4747	3.15%
2025-07-17	11.62	11.50	-0.11	-0.95%	11.47	11.84	79968	9289	6.08%
2025-07-16	11.49	11.61	-0.23	-1.94%	11.42	11.85	124107	14475	9.44%
2025-07-15	11.57	11.84	0.27	2.33%	11.25	12.60	148535	17517	11.30%
2025-07-14	11.39	11.57	0.17	1.49%	11.35	11.60	37692	4335	2.87%
2025-07-11	11.56	11.40	-0.20	-1.72%	11.25	11.62	43489	4961	3.31%
2025-07-10	11.47	11.60	0.11	0.96%	11.30	11.65	44087	5063	3.35%
2025-07-09	11.45	11.49	0.07	0.61%	11.37	11.55	37060	4245	2.82%
2025-07-08	11.40	11.42	0.04	0.35%	11.33	11.45	26755	3047	2.04%
2025-07-07	11.16	11.38	0.13	1.16%	11.12	11.40	31535	3571	2.40%
2025-07-04	11.31	11.25	-0.12	-1.06%	11.16	11.38	27716	3120	2.11%
2025-07-03	11.32	11.37	0.05	0.44%	11.27	11.39	19364	2197	1.47%
2025-07-02	11.30	11.32	0.05	0.44%	11.20	11.43	26279	2962	2.00%
2025-07-01	11.25	11.27	-0.01	-0.09%	11.16	11.39	35192	3969	2.68%
2025-06-30	11.23	11.28	0.12	1.08%	11.14	11.30	34932	3922	2.66%
2025-06-27	11.12	11.16	0.04	0.36%	11.06	11.20	32135	3578	2.45%
2025-06-26	11.15	11.12	0.01	0.09%	11.02	11.17	26903	2986	2.05%
2025-06-25	11.11	11.11	0.01	0.09%	10.95	11.20	31991	3538	2.43%
2025-06-24	10.82	11.10	0.41	3.84%	10.74	11.13	40017	4394	3.04%
2025-06-23	10.35	10.69	0.22	2.10%	10.30	10.74	38055	4024	2.90%
2025-06-20	10.42	10.47	0.07	0.67%	10.32	10.59	24217	2534	1.84%
2025-06-19	10.81	10.42	-0.40	-3.70%	10.36	10.81	36247	3828	2.76%
2025-06-18	10.90	10.82	-0.09	-0.82%	10.72	10.99	28264	3063	2.15%
2025-06-17	11.09	10.91	-0.10	-0.91%	10.84	11.09	25497	2791	1.94%
2025-06-16	10.78	11.01	0.21	1.94%	10.78	11.12	36834	4048	2.80%
2025-06-13	11.05	10.80	-0.25	-2.26%	10.78	11.09	28362	3082	2.16%
2025-06-12	11.08	11.05	-0.02	-0.18%	10.97	11.15	20944	2315	1.59%
2025-06-11	11.06	11.07	0.00	0.00%	11.04	11.15	19314	2142	1.47%
2025-06-10	11.15	11.07	-0.11	-0.98%	10.91	11.23	41645	4623	3.17%
2025-06-09	11.19	11.18	-0.01	-0.09%	11.00	11.24	32695	3637	2.49%