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
2025-12-16	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%
2025-12-11	11.43	11.03	-0.37	-3.25%	10.98	11.46	46319	5171	3.02%
2025-12-10	11.52	11.40	-0.12	-1.04%	11.40	11.57	33366	3824	2.18%
2025-12-09	11.63	11.52	-0.14	-1.20%	11.46	11.66	21619	2502	1.41%
2025-12-08	11.50	11.66	0.15	1.30%	11.48	11.67	29047	3372	1.89%
2025-12-05	11.39	11.51	0.13	1.14%	11.21	11.51	27126	3089	1.77%
2025-12-04	11.60	11.38	-0.23	-1.98%	11.34	11.61	31627	3612	2.06%
2025-12-03	11.77	11.61	-0.16	-1.36%	11.55	11.87	36282	4236	2.37%
2025-12-02	11.81	11.77	0.02	0.17%	11.49	11.84	41555	4856	2.71%
2025-12-01	11.85	11.75	-0.10	-0.84%	11.75	11.95	38756	4590	2.53%
2025-11-28	11.68	11.85	0.15	1.28%	11.58	11.85	32634	3830	2.13%
2025-11-27	11.50	11.70	0.18	1.56%	11.42	11.70	34502	3996	2.25%
2025-11-26	11.65	11.52	-0.14	-1.20%	11.51	11.87	43593	5101	2.84%
2025-11-25	11.54	11.66	0.18	1.57%	11.43	11.75	38390	4475	2.50%
2025-11-24	11.25	11.48	0.32	2.87%	11.21	11.53	62744	7148	4.09%
2025-11-21	11.72	11.16	-0.63	-5.34%	11.15	11.91	65970	7515	4.30%
2025-11-20	11.96	11.79	-0.14	-1.17%	11.72	12.00	46339	5487	3.02%
2025-11-19	12.11	11.93	-0.18	-1.49%	11.85	12.15	57109	6842	3.72%
2025-11-18	12.16	12.11	-0.05	-0.41%	12.01	12.16	38871	4693	2.54%
2025-11-17	12.21	12.16	0.03	0.25%	12.04	12.37	44166	5379	2.88%
2025-11-14	12.08	12.13	0.04	0.33%	12.02	12.24	48440	5884	3.16%
2025-11-13	12.08	12.09	0.04	0.33%	11.96	12.14	38609	4657	2.52%
2025-11-12	12.02	12.05	-0.01	-0.08%	11.99	12.09	29967	3607	1.95%
2025-11-11	12.02	12.06	0.04	0.33%	11.96	12.08	33001	3969	2.15%
2025-11-10	11.99	12.02	0.11	0.92%	11.89	12.03	39034	4672	2.55%
2025-11-07	11.82	11.91	0.05	0.42%	11.78	11.92	27692	3290	1.81%
2025-11-06	11.84	11.86	0.04	0.34%	11.71	11.89	36648	4332	2.39%
2025-11-05	11.68	11.82	0.07	0.60%	11.68	11.85	39150	4623	2.55%
2025-11-04	11.74	11.75	0.01	0.09%	11.66	11.80	37235	4375	2.43%
2025-11-03	11.70	11.74	0.16	1.38%	11.50	11.77	40329	4715	2.63%
2025-10-31	11.44	11.58	0.01	0.09%	11.42	11.66	39391	4559	2.57%
2025-10-30	11.64	11.57	0.00	0.00%	11.56	11.72	37187	4317	2.43%
2025-10-29	11.83	11.57	-0.22	-1.87%	11.54	11.83	38662	4488	2.52%
2025-10-28	11.79	11.79	0.00	0.00%	11.72	11.86	33170	3909	2.16%
2025-10-27	11.89	11.79	-0.10	-0.84%	11.73	11.95	44332	5239	2.89%
2025-10-24	11.92	11.89	-0.06	-0.50%	11.82	11.95	37307	4432	2.43%
2025-10-23	11.88	11.95	0.07	0.59%	11.80	11.95	47599	5658	3.10%
2025-10-22	11.85	11.88	0.03	0.25%	11.81	11.96	45872	5455	2.99%
2025-10-21	11.70	11.85	0.22	1.89%	11.62	11.85	45807	5393	2.99%
2025-10-20	11.53	11.63	0.25	2.20%	11.46	11.64	34250	3962	2.23%
2025-10-17	11.48	11.38	-0.12	-1.04%	11.37	11.63	30872	3552	2.01%
2025-10-16	11.58	11.50	-0.11	-0.95%	11.42	11.62	32144	3699	2.10%
2025-10-15	11.68	11.61	0.07	0.61%	11.53	11.70	38221	4438	2.49%
2025-10-14	11.52	11.54	0.06	0.52%	11.41	11.63	31169	3596	2.03%
2025-10-13	11.16	11.48	-0.06	-0.52%	10.98	11.54	44405	5026	2.90%
2025-10-10	11.36	11.54	0.18	1.58%	11.36	11.68	43145	4981	2.81%
2025-10-09	11.36	11.36	0.00	0.00%	11.30	11.46	35670	4049	2.33%
2025-09-30	11.52	11.36	-0.14	-1.22%	11.35	11.62	30712	3519	2.00%
2025-09-29	11.33	11.50	0.20	1.77%	11.16	11.52	39804	4547	2.60%
2025-09-26	11.29	11.30	0.01	0.09%	11.19	11.45	33991	3854	2.22%
2025-09-25	11.30	11.29	0.00	0.00%	11.28	11.50	45391	5168	2.96%
2025-09-24	10.99	11.29	0.28	2.54%	10.90	11.29	53914	6022	3.52%
2025-09-23	11.18	11.01	-0.21	-1.87%	10.72	11.19	83539	9114	5.45%
2025-09-22	11.44	11.22	-0.22	-1.92%	11.18	11.44	52859	5948	3.45%
2025-09-19	11.50	11.44	-0.06	-0.52%	11.40	11.60	40716	4673	2.66%
2025-09-18	11.80	11.50	-0.31	-2.62%	11.40	11.80	58002	6744	3.78%
2025-09-17	11.84	11.81	-0.03	-0.25%	11.73	11.98	45767	5409	2.98%
2025-09-16	11.79	11.84	0.15	1.28%	11.70	11.84	41692	4912	2.72%
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%