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
2026-03-20	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%
2026-01-23	11.45	11.51	0.06	0.52%	11.42	11.53	24207	2781	1.58%
2026-01-22	11.33	11.45	0.14	1.24%	11.29	11.52	28147	3214	1.84%
2026-01-21	11.18	11.31	0.13	1.16%	11.11	11.33	33638	3789	2.19%
2026-01-20	11.21	11.18	-0.03	-0.27%	11.13	11.28	27202	3043	1.77%
2026-01-19	11.01	11.21	0.20	1.82%	10.86	11.21	33288	3697	2.17%
2026-01-16	11.06	11.01	-0.04	-0.36%	10.96	11.11	26744	2947	1.74%
2026-01-15	11.01	11.05	-0.04	-0.36%	10.97	11.11	24087	2660	1.57%
2026-01-14	11.11	11.09	-0.05	-0.45%	10.97	11.25	40150	4463	2.62%
2026-01-13	11.15	11.14	0.01	0.09%	11.01	11.26	41107	4585	2.68%
2026-01-12	11.11	11.13	0.05	0.45%	11.01	11.18	31624	3514	2.06%
2026-01-09	10.98	11.08	0.08	0.73%	10.93	11.09	34831	3835	2.27%
2026-01-08	10.75	11.00	0.25	2.33%	10.75	11.00	37994	4147	2.48%
2026-01-07	10.97	10.75	-0.19	-1.74%	10.71	11.00	37328	4046	2.43%
2026-01-06	10.94	10.94	0.01	0.09%	10.90	11.06	46076	5051	3.01%
2026-01-05	10.95	10.93	-0.01	-0.09%	10.92	11.11	39325	4331	2.56%
2025-12-31	10.95	10.94	0.00	0.00%	10.76	11.09	28432	3103	1.85%
2025-12-30	10.99	10.94	-0.05	-0.45%	10.86	11.14	33865	3733	2.21%
2025-12-29	10.96	10.99	0.05	0.46%	10.88	11.03	25907	2842	1.69%
2025-12-26	11.05	10.94	-0.08	-0.73%	10.91	11.08	20302	2233	1.32%
2025-12-25	10.99	11.02	0.06	0.55%	10.89	11.05	21167	2323	1.38%
2025-12-24	10.87	10.96	0.09	0.83%	10.82	11.02	20594	2252	1.34%
2025-12-23	10.90	10.87	-0.02	-0.18%	10.71	10.94	29088	3151	1.90%
2025-12-22	11.13	10.89	-0.17	-1.54%	10.87	11.13	32493	3562	2.12%
2025-12-19	10.94	11.06	0.13	1.19%	10.89	11.09	31455	3465	2.05%
2025-12-18	10.57	10.93	0.27	2.53%	10.56	10.98	35508	3863	2.32%
2025-12-17	10.62	10.66	0.04	0.38%	10.35	10.69	35555	3752	2.32%
2025-12-16	10.78	10.62	-0.18	-1.67%	10.56	10.79	32986	3510	2.15%
2025-12-15	10.75	10.80	0.02	0.19%	10.64	10.92	38294	4126	2.50%
2025-12-12	11.03	10.78	-0.25	-2.27%	10.74	11.13	47618	5204	3.11%