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
2026-08-19	17.05	16.09	-1.46	-8.32%	16.02	17.34	115149	19034	10.69%
2026-08-18	17.56	17.55	-0.08	-0.45%	17.25	18.25	117176	20711	10.88%
2026-08-17	17.32	17.63	0.25	1.44%	16.98	17.68	91122	15856	8.46%
2026-08-14	17.68	17.38	-0.36	-2.03%	16.98	17.85	104787	18131	9.73%
2026-08-13	18.44	17.74	-0.69	-3.74%	17.70	18.61	142976	25807	13.28%
2026-08-12	19.00	18.43	-0.78	-4.06%	18.20	19.00	145309	26809	13.49%
2026-08-11	19.80	19.21	-0.72	-3.61%	19.17	19.90	147864	28651	13.73%
2026-08-10	19.72	19.93	-0.01	-0.05%	19.50	20.35	175543	34875	16.30%
2026-08-07	20.30	19.94	-0.08	-0.40%	18.86	20.42	216507	42565	20.10%
2026-08-06	20.20	20.02	-0.73	-3.52%	19.47	21.03	245601	49580	22.81%
2026-08-05	20.10	20.75	-0.16	-0.77%	19.74	21.38	268643	54900	24.94%
2026-08-04	22.19	20.91	-0.25	-1.18%	20.05	22.24	316670	66197	29.40%
2026-08-03	20.46	21.16	1.92	9.98%	20.05	21.16	84337	17642	7.83%
2026-07-31	18.50	19.24	1.75	10.01%	18.15	19.24	125739	23970	11.68%
2026-07-30	19.43	17.49	-1.94	-9.98%	17.49	19.89	259619	47516	24.11%
2026-07-29	17.07	19.43	1.77	10.02%	17.07	19.43	182389	34072	16.94%
2026-07-28	19.20	17.66	-1.96	-9.99%	17.66	19.50	204104	37553	18.95%
2026-07-27	20.10	19.62	-0.77	-3.78%	18.35	20.10	294595	56392	27.35%
2026-07-24	18.87	20.39	1.85	9.98%	18.53	20.39	356790	70900	33.13%
2026-07-23	16.60	18.54	1.69	10.03%	16.19	18.54	279438	50243	25.95%
2026-07-22	18.00	16.85	-1.87	-9.99%	16.85	19.32	234877	42165	21.81%
2026-07-21	15.84	18.72	1.12	6.36%	15.84	18.80	276477	46771	25.67%
2026-07-20	21.52	17.60	-1.96	-10.02%	17.60	21.52	279133	52729	25.92%
2026-07-17	19.56	19.56	1.78	10.01%	19.56	19.56	58159	11375	5.40%
2026-07-16	16.48	17.78	1.08	6.47%	16.33	17.96	151810	26224	14.10%
2026-07-15	15.86	16.70	0.50	3.09%	15.86	17.10	151714	25242	14.09%
2026-07-14	14.57	16.20	1.47	9.98%	13.71	16.20	175943	26281	16.34%
2026-07-13	14.98	14.73	0.52	3.66%	14.34	15.60	179679	26816	16.68%
2026-07-10	12.92	14.21	1.29	9.98%	12.78	14.21	58122	8046	5.40%
2026-07-09	12.74	12.92	0.04	0.31%	12.74	13.23	36561	4750	3.39%
2026-07-08	13.30	12.88	0.01	0.08%	12.63	13.30	27934	3588	2.59%
2026-07-07	13.37	12.87	-0.56	-4.17%	12.86	13.42	32178	4199	2.99%
2026-07-06	13.73	13.43	-0.30	-2.18%	13.41	13.97	40635	5543	3.77%
2026-07-03	13.62	13.73	0.23	1.70%	13.40	13.95	42198	5786	3.92%
2026-07-02	13.59	13.50	-0.07	-0.52%	13.45	14.35	48717	6744	4.52%
2026-07-01	13.04	13.57	0.62	4.79%	12.86	13.91	55499	7455	5.15%
2026-06-30	12.90	12.95	-0.03	-0.23%	12.78	13.35	46045	5993	4.28%
2026-06-29	13.00	12.98	-0.09	-0.69%	12.60	13.23	45263	5860	4.20%
2026-06-26	13.56	13.07	-0.55	-4.04%	13.05	13.60	46778	6180	4.34%
2026-06-25	14.21	13.62	-0.59	-4.15%	13.59	14.21	38072	5242	3.54%
2026-06-24	14.71	14.21	-0.50	-3.40%	14.11	14.93	45402	6557	4.22%
2026-06-23	14.71	14.71	0.19	1.31%	14.20	14.81	58132	8499	5.40%
2026-06-22	14.41	14.52	0.29	2.04%	13.50	14.54	56164	7879	5.22%
2026-06-18	14.30	14.23	-0.08	-0.56%	13.92	14.49	41109	5825	3.82%
2026-06-17	15.22	14.31	-0.94	-6.16%	14.19	15.22	63554	9178	5.90%
2026-06-16	14.69	15.25	0.56	3.81%	14.40	15.45	78363	11695	7.28%
2026-06-15	15.82	14.69	-1.13	-7.14%	14.57	16.14	96897	14646	9.00%
2026-06-12	15.85	15.82	0.00	0.00%	15.42	16.26	46023	7263	4.27%
2026-06-11	16.20	15.82	-0.34	-2.10%	15.50	16.34	40131	6333	3.73%
2026-06-10	16.47	16.16	-0.50	-3.00%	15.89	16.90	42088	6835	3.91%
2026-06-09	16.96	16.66	-0.09	-0.54%	16.42	17.06	41407	6903	3.84%
2026-06-08	16.61	16.75	-0.15	-0.89%	16.21	17.23	60251	10146	5.59%
2026-06-05	17.21	16.98	-0.26	-1.51%	16.51	17.73	79783	13571	7.41%
2026-06-04	16.80	17.24	0.34	2.01%	16.79	18.39	117160	20647	10.88%
2026-06-03	17.07	16.90	-0.32	-1.86%	16.72	17.30	42747	7266	3.97%
2026-06-02	17.73	17.22	-0.69	-3.85%	16.77	17.83	54892	9404	5.11%
2026-06-01	18.06	17.91	-0.38	-2.08%	17.81	18.58	48876	8847	4.55%
2026-05-29	19.15	18.29	-0.87	-4.54%	18.10	19.43	56497	10515	5.26%
2026-05-28	19.29	19.16	-0.22	-1.14%	18.75	19.70	58018	11134	5.40%
2026-05-27	20.38	19.38	-1.04	-5.09%	19.23	20.85	98097	19373	9.13%
2026-05-26	21.30	20.42	-1.04	-4.85%	20.24	21.45	79202	16343	7.37%
2026-05-25	22.34	21.46	-1.10	-4.88%	21.14	22.34	103373	22274	9.62%
2026-05-22	22.71	22.56	-0.09	-0.40%	22.12	23.38	120260	27142	11.19%
2026-05-21	22.66	22.65	-0.47	-2.03%	22.52	23.75	154526	35544	14.38%
2026-05-20	21.48	23.12	0.96	4.33%	21.27	23.51	170517	38470	15.86%
2026-05-19	20.61	22.16	1.64	7.99%	20.38	22.50	204594	43690	19.03%
2026-05-18	19.82	20.52	0.83	4.22%	19.78	21.66	197512	41309	18.37%
2026-05-15	19.44	19.69	0.38	1.97%	19.20	20.39	96645	19142	8.99%
2026-05-14	19.90	19.31	-0.40	-2.03%	19.31	20.02	97033	18984	9.03%
2026-05-13	17.92	19.71	1.79	9.99%	17.80	19.71	86056	16526	8.01%
2026-05-12	18.35	17.92	-0.47	-2.56%	17.76	18.55	47450	8507	4.41%