中天精装 (002989) - 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
2025-08-01	31.51	31.12	-0.24	-0.77%	30.66	31.91	39924	12517	2.14%
2025-07-31	32.69	31.36	-1.17	-3.60%	31.19	32.75	58028	18494	3.11%
2025-07-30	33.00	32.53	-0.50	-1.51%	32.49	33.27	44626	14665	2.39%
2025-07-29	33.53	33.03	-0.75	-2.22%	32.78	33.75	52719	17476	2.82%
2025-07-28	34.31	33.78	-0.25	-0.73%	33.24	35.00	68892	23429	3.69%
2025-07-25	33.60	34.03	0.38	1.13%	33.53	34.28	49138	16700	2.63%
2025-07-24	33.40	33.65	0.33	0.99%	32.90	33.70	48022	15978	2.57%
2025-07-23	32.29	33.32	1.18	3.67%	31.82	34.19	91088	30366	4.88%
2025-07-22	32.18	32.14	-0.04	-0.12%	31.72	32.37	45343	14512	2.43%
2025-07-21	32.09	32.18	0.12	0.37%	31.50	32.44	39376	12596	2.11%
2025-07-18	32.80	32.06	-0.65	-1.99%	32.00	32.95	42955	13917	2.30%
2025-07-17	32.42	32.71	-0.07	-0.21%	32.36	33.00	42339	13810	2.27%
2025-07-16	32.77	32.78	0.12	0.37%	32.68	33.98	58395	19436	3.13%
2025-07-15	32.83	32.66	-0.38	-1.15%	32.16	33.04	44823	14563	2.40%
2025-07-14	32.94	33.04	0.04	0.12%	32.55	33.26	19674	6480	1.05%
2025-07-11	32.91	33.00	0.10	0.30%	32.55	33.30	29735	9786	1.59%
2025-07-10	33.35	32.90	-0.45	-1.35%	32.59	33.65	33082	10939	1.77%
2025-07-09	32.78	33.35	0.35	1.06%	32.35	33.64	46215	15321	2.48%
2025-07-08	31.66	33.00	1.31	4.13%	31.65	33.74	72676	24131	3.89%
2025-07-07	33.10	31.69	-1.39	-4.20%	31.14	33.10	60037	19024	3.22%
2025-07-04	32.94	33.08	0.13	0.39%	32.39	33.34	50452	16542	2.70%
2025-07-03	32.60	32.95	0.21	0.64%	32.60	33.16	20769	6827	1.11%
2025-07-02	33.81	32.74	-1.07	-3.16%	32.61	33.89	48963	16175	2.62%
2025-07-01	33.74	33.81	0.23	0.68%	33.35	34.30	41469	14063	2.27%
2025-06-30	33.00	33.58	0.75	2.28%	32.90	33.93	53768	18026	2.94%
2025-06-27	32.52	32.83	0.34	1.05%	32.39	33.68	58766	19378	3.21%
2025-06-26	32.40	32.49	0.10	0.31%	31.89	32.85	43316	14042	2.37%
2025-06-25	32.85	32.39	-0.46	-1.40%	32.35	33.16	51396	16802	2.81%
2025-06-24	33.03	32.85	0.00	0.00%	32.80	33.63	57022	18932	3.12%
2025-06-23	32.80	32.85	-0.64	-1.91%	32.12	33.49	63504	20822	3.47%
2025-06-20	33.00	33.49	0.18	0.54%	32.79	34.02	34073	11368	1.86%
2025-06-19	35.52	33.31	-2.39	-6.69%	33.21	35.75	65647	22400	3.59%
2025-06-18	35.60	35.70	0.10	0.28%	35.12	36.08	34701	12359	1.90%
2025-06-17	35.60	35.60	0.00	0.00%	35.12	35.87	46566	16518	2.55%
2025-06-16	37.05	35.60	-1.45	-3.91%	35.40	37.20	58479	21156	3.20%
2025-06-13	37.02	37.05	-0.38	-1.02%	36.12	37.69	49928	18386	2.73%
2025-06-12	35.62	37.43	1.83	5.14%	35.47	37.43	66210	24245	3.62%
2025-06-11	35.35	35.60	0.49	1.40%	35.01	36.03	42311	15075	2.31%
2025-06-10	35.10	35.11	-0.39	-1.10%	34.26	35.99	62468	21914	3.42%
2025-06-09	37.89	35.50	-2.39	-6.31%	35.40	37.90	92088	33232	5.03%
2025-06-06	36.96	37.89	1.09	2.96%	36.56	38.00	59198	22184	3.24%
2025-06-05	36.72	36.80	0.08	0.22%	36.25	36.83	44583	16305	2.44%
2025-06-04	35.89	36.72	0.94	2.63%	35.78	37.46	65684	24010	3.59%
2025-06-03	36.90	35.78	-1.12	-3.04%	35.67	37.23	76929	27923	4.21%
2025-05-30	35.05	36.90	2.42	7.02%	34.61	37.73	120786	43712	6.60%
2025-05-29	34.02	34.48	0.41	1.20%	33.57	34.68	61794	21109	3.38%
2025-05-28	34.01	34.07	0.02	0.06%	32.91	34.28	63856	21508	3.49%
2025-05-27	33.91	34.05	-0.15	-0.44%	33.78	34.45	49690	16960	2.72%
2025-05-26	35.00	34.20	-1.20	-3.39%	33.60	35.21	89501	30576	4.89%
2025-05-23	34.54	35.40	0.88	2.55%	34.05	37.15	149788	53229	8.19%
2025-05-22	31.59	34.52	3.14	10.01%	31.10	34.52	98314	32892	5.38%
2025-05-21	30.27	31.38	1.11	3.67%	30.27	31.71	82441	25563	4.51%
2025-05-20	29.99	30.27	0.19	0.63%	29.80	30.47	42133	12697	2.30%
2025-05-19	30.70	30.08	-0.19	-0.63%	29.55	30.78	56030	16924	3.06%
2025-05-16	29.41	30.27	0.86	2.92%	29.16	30.54	68722	20632	3.76%
2025-05-15	29.10	29.41	0.41	1.41%	28.83	29.96	53220	15635	2.91%
2025-05-14	29.40	29.00	0.04	0.14%	28.52	29.42	35410	10210	1.94%
2025-05-13	28.79	28.96	0.31	1.08%	28.24	29.40	44832	12916	2.45%
2025-05-12	28.80	28.65	-0.14	-0.49%	28.60	29.34	42651	12384	2.33%
2025-05-09	28.55	28.79	0.45	1.59%	28.43	29.59	51998	15091	2.84%
2025-05-08	28.20	28.34	-0.64	-2.21%	28.10	28.78	48684	13816	2.67%
2025-05-07	29.08	28.98	0.24	0.84%	28.74	29.49	32861	9550	1.81%
2025-05-06	28.00	28.74	0.70	2.50%	27.79	28.76	35645	10087	1.96%
2025-04-30	28.37	28.04	-0.36	-1.27%	27.91	28.50	31259	8820	1.72%
2025-04-29	27.86	28.40	1.15	4.22%	27.60	28.58	58240	16413	3.20%
2025-04-28	26.67	27.25	0.58	2.17%	26.15	27.49	26586	7119	1.46%
2025-04-25	27.58	26.67	-1.03	-3.72%	26.59	27.69	38992	10515	2.14%
2025-04-24	28.18	27.70	-0.27	-0.97%	27.40	29.20	50004	14110	2.75%