中岩大地 (003001) - 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
2026-04-30	16.77	17.05	0.29	1.73%	16.59	17.18	33209	5627	3.09%
2026-04-29	16.51	16.76	0.12	0.72%	16.51	16.88	25668	4300	2.39%
2026-04-28	16.40	16.64	0.24	1.46%	16.32	16.90	38884	6477	3.62%
2026-04-27	16.19	16.40	0.21	1.30%	15.95	16.49	35151	5693	3.27%
2026-04-24	16.34	16.19	-0.12	-0.74%	15.95	16.34	23763	3826	2.21%
2026-04-23	16.55	16.31	-0.24	-1.45%	16.28	16.56	22504	3683	2.09%
2026-04-22	17.00	16.55	-0.49	-2.88%	16.47	17.03	38742	6433	3.60%
2026-04-21	17.03	17.04	0.04	0.24%	16.82	17.13	22144	3756	2.10%
2026-04-20	17.10	17.00	-0.08	-0.47%	16.80	17.10	19495	3306	1.84%
2026-04-17	16.97	17.08	0.08	0.47%	16.68	17.23	31188	5298	2.95%
2026-04-16	16.86	17.00	0.19	1.13%	16.56	17.10	34071	5733	3.22%
2026-04-15	16.78	16.81	0.03	0.18%	16.65	16.99	35643	5985	3.37%
2026-04-14	17.70	16.78	-0.87	-4.93%	16.55	17.75	66259	11163	6.27%
2026-04-13	17.53	17.65	0.12	0.68%	17.38	17.82	15015	2641	1.42%
2026-04-10	17.51	17.53	0.11	0.63%	17.51	17.73	18563	3268	1.76%
2026-04-09	17.90	17.42	-0.52	-2.90%	17.35	17.90	19611	3445	1.86%
2026-04-08	17.62	17.94	0.64	3.70%	17.60	17.98	19385	3450	1.83%
2026-04-07	17.02	17.30	0.41	2.43%	16.80	17.48	20172	3481	1.91%
2026-04-03	17.54	16.89	-0.61	-3.49%	16.80	17.55	19726	3354	1.87%
2026-04-02	17.63	17.50	-0.20	-1.13%	17.40	17.79	13292	2336	1.26%
2026-04-01	18.01	17.70	-0.04	-0.23%	17.56	18.03	17535	3110	1.66%
2026-03-31	17.80	17.74	-0.10	-0.56%	17.66	18.10	14639	2618	1.39%
2026-03-30	17.63	17.84	0.08	0.45%	17.40	17.86	15991	2825	1.51%
2026-03-27	17.60	17.76	0.11	0.62%	17.38	17.79	18688	3293	1.77%
2026-03-26	18.02	17.65	-0.37	-2.05%	17.61	18.38	22964	4108	2.17%
2026-03-25	17.64	18.02	0.40	2.27%	17.63	18.06	24307	4350	2.30%
2026-03-24	17.18	17.62	0.86	5.13%	16.79	17.63	36599	6312	3.46%
2026-03-23	17.50	16.76	-0.88	-4.99%	16.64	17.56	29249	4992	2.77%
2026-03-20	18.55	17.64	-0.77	-4.18%	17.61	18.61	23776	4283	2.25%
2026-03-19	18.75	18.41	-0.45	-2.39%	18.36	18.86	15431	2862	1.46%
2026-03-18	18.73	18.86	0.12	0.64%	18.62	18.95	12862	2410	1.22%
2026-03-17	19.24	18.74	-0.39	-2.04%	18.72	19.24	18065	3436	1.71%
2026-03-16	18.97	19.13	0.14	0.74%	18.93	19.36	16953	3243	1.60%
2026-03-13	19.00	18.99	0.13	0.69%	18.84	19.39	20912	4009	1.98%
2026-03-12	19.24	18.86	-0.30	-1.57%	18.83	19.24	13804	2615	1.31%
2026-03-11	19.34	19.16	-0.15	-0.78%	19.08	19.40	14481	2784	1.37%
2026-03-10	19.00	19.31	0.41	2.17%	18.97	19.33	15829	3044	1.50%
2026-03-09	18.89	18.90	-0.15	-0.79%	18.61	19.07	17193	3232	1.63%
2026-03-06	18.53	19.05	0.39	2.09%	18.53	19.14	14985	2839	1.42%
2026-03-05	18.63	18.66	0.25	1.36%	18.57	18.78	12924	2414	1.22%
2026-03-04	18.33	18.41	-0.17	-0.91%	18.33	18.69	16528	3057	1.56%
2026-03-03	19.32	18.58	-0.74	-3.83%	18.56	19.55	33059	6271	3.13%
2026-03-02	19.62	19.32	-0.62	-3.11%	19.30	19.95	32079	6248	3.04%
2026-02-27	19.89	19.94	0.06	0.30%	19.72	20.02	13674	2724	1.29%
2026-02-26	20.21	19.88	-0.17	-0.85%	19.81	20.21	19256	3836	1.82%
2026-02-25	20.03	20.05	0.04	0.20%	20.01	20.26	15213	3068	1.44%
2026-02-24	19.70	20.01	0.43	2.20%	19.70	20.09	20086	4008	1.90%
2026-02-13	19.77	19.58	-0.18	-0.91%	19.57	19.88	15574	3068	1.47%
2026-02-12	20.25	19.76	-0.39	-1.94%	19.76	20.25	19789	3938	1.87%
2026-02-11	20.38	20.15	0.01	0.05%	20.08	20.44	15020	3037	1.42%
2026-02-10	20.17	20.14	-0.02	-0.10%	20.07	20.26	10938	2201	1.04%
2026-02-09	20.29	20.16	0.25	1.26%	20.05	20.29	14510	2923	1.37%
2026-02-06	19.94	19.91	-0.03	-0.15%	19.84	20.08	14655	2926	1.39%
2026-02-05	20.02	19.94	-0.08	-0.40%	19.92	20.25	16500	3310	1.56%
2026-02-04	20.01	20.02	0.01	0.05%	19.88	20.09	13927	2780	1.32%
2026-02-03	19.73	20.01	0.45	2.30%	19.73	20.07	17945	3574	1.70%
2026-02-02	20.08	19.56	-0.48	-2.40%	19.54	20.08	18816	3728	1.78%
2026-01-30	19.90	20.04	0.25	1.26%	19.78	20.17	24752	4947	2.34%
2026-01-29	19.75	19.79	-0.15	-0.75%	19.39	20.17	29430	5810	2.78%
2026-01-28	20.23	19.94	-0.31	-1.53%	19.93	20.30	22904	4591	2.17%
2026-01-27	20.56	20.25	-0.35	-1.70%	19.97	20.66	27092	5461	2.56%
2026-01-26	21.30	20.60	-0.66	-3.10%	20.53	21.35	33103	6899	3.13%