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
2025-09-23	37.90	36.88	-0.85	-2.25%	35.80	38.38	50496	18513	2.71%
2025-09-22	37.50	37.73	0.24	0.64%	36.38	37.98	56701	21098	3.04%
2025-09-19	38.00	37.49	-0.52	-1.37%	36.70	38.30	59010	22110	3.16%
2025-09-18	37.06	38.01	0.99	2.67%	37.02	39.70	90445	34596	4.85%
2025-09-17	38.96	37.02	-1.12	-2.94%	36.53	38.99	67598	25249	3.62%
2025-09-16	37.60	38.14	0.54	1.44%	36.85	38.42	50079	18945	2.68%
2025-09-15	37.95	37.60	-0.33	-0.87%	37.08	38.42	46895	17637	2.51%
2025-09-12	38.62	37.93	-0.67	-1.74%	37.81	39.60	58795	22710	3.15%
2025-09-11	38.47	38.60	0.01	0.03%	38.29	39.00	51390	19834	2.75%
2025-09-10	37.62	38.59	0.65	1.71%	37.00	38.65	71514	27142	3.83%
2025-09-09	38.60	37.94	-0.69	-1.79%	37.45	39.08	72030	27521	3.86%
2025-09-08	38.00	38.63	0.88	2.33%	36.96	38.76	80919	30643	4.33%
2025-09-05	35.94	37.75	1.75	4.86%	35.80	38.68	99173	37063	5.31%
2025-09-04	35.30	36.00	0.60	1.69%	35.14	36.79	100673	36259	5.39%
2025-09-03	35.48	35.40	0.22	0.63%	34.64	35.80	80213	28239	4.30%
2025-09-02	35.70	35.18	0.18	0.51%	34.88	35.95	117180	41449	6.28%
2025-09-01	33.30	35.00	1.78	5.36%	33.26	36.00	172707	60295	9.25%
2025-08-29	30.19	33.22	3.02	10.00%	29.84	33.22	130596	42200	7.00%
2025-08-28	29.93	30.20	0.27	0.90%	29.61	30.20	29853	8903	1.60%
2025-08-27	31.07	29.93	-1.29	-4.13%	29.93	31.08	47826	14567	2.56%
2025-08-26	30.50	31.22	0.69	2.26%	30.29	31.49	50875	15746	2.73%
2025-08-25	30.21	30.53	0.28	0.93%	30.21	30.84	44467	13575	2.38%
2025-08-22	29.56	30.25	0.67	2.27%	29.20	30.36	44291	13237	2.37%
2025-08-21	29.98	29.58	-0.42	-1.40%	29.56	30.06	34525	10301	1.85%
2025-08-20	30.45	30.00	-0.75	-2.44%	29.87	30.50	31988	9614	1.71%
2025-08-19	30.30	30.75	0.61	2.02%	29.93	30.84	43746	13249	2.34%
2025-08-18	30.07	30.14	0.06	0.20%	30.02	30.55	31526	9531	1.69%
2025-08-15	30.57	30.08	-0.49	-1.60%	29.94	30.57	32667	9856	1.75%
2025-08-14	31.55	30.57	-0.98	-3.11%	30.41	31.66	43120	13276	2.31%
2025-08-13	31.08	31.55	0.47	1.51%	31.08	32.56	64004	20326	3.43%
2025-08-12	31.05	31.08	0.03	0.10%	30.59	31.08	29561	9119	1.58%
2025-08-11	31.09	31.05	0.14	0.45%	30.80	31.38	24307	7560	1.30%
2025-08-08	31.29	30.91	-0.34	-1.09%	30.65	31.30	30619	9447	1.64%
2025-08-07	31.73	31.25	-0.38	-1.20%	31.11	31.78	30103	9436	1.61%
2025-08-06	31.70	31.63	-0.22	-0.69%	31.50	32.00	28887	9140	1.55%
2025-08-05	32.17	31.85	-0.35	-1.09%	31.28	32.18	40706	12900	2.18%
2025-08-04	31.20	32.20	1.08	3.47%	30.72	32.20	44183	13887	2.37%
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%