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
2026-06-18	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%
2026-05-11	19.33	18.39	-0.94	-4.86%	18.37	19.38	84139	15763	7.83%
2026-05-08	18.17	19.33	1.48	8.29%	17.76	19.57	131310	24891	12.22%
2026-05-07	17.10	17.85	0.83	4.88%	17.02	18.10	70531	12479	6.56%
2026-05-06	17.27	17.02	-0.03	-0.18%	16.96	17.27	28293	4832	2.63%
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%