地铁设计 (003013) - 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
2025-04-03	16.14	16.16	-0.11	-0.68%	16.01	16.37	41404	6694	1.04%
2025-04-02	16.04	16.27	-0.09	-0.55%	15.95	16.31	62159	10063	1.55%
2025-04-01	16.00	16.36	1.20	7.92%	16.00	16.66	145365	23697	3.63%
2025-03-31	15.25	15.16	-0.18	-1.17%	15.02	15.39	22544	3425	0.56%
2025-03-28	15.58	15.34	-0.28	-1.79%	15.33	15.66	23361	3608	0.58%
2025-03-27	15.63	15.62	0.02	0.13%	15.55	15.76	33989	5324	0.85%
2025-03-26	15.65	15.60	-0.08	-0.51%	15.41	15.65	26727	4152	0.67%
2025-03-25	15.56	15.68	0.11	0.71%	15.47	15.89	57947	9091	1.45%
2025-03-24	15.50	15.57	0.29	1.90%	15.21	15.58	47969	7379	1.20%
2025-03-21	15.27	15.28	-0.08	-0.52%	15.19	15.45	25928	3969	0.65%
2025-03-20	15.36	15.36	-0.04	-0.26%	15.34	15.52	25415	3922	0.64%
2025-03-19	15.50	15.40	-0.08	-0.52%	15.33	15.56	23753	3661	0.59%
2025-03-18	15.28	15.48	0.13	0.85%	15.24	15.52	27083	4163	0.68%
2025-03-17	15.20	15.35	0.17	1.12%	15.20	15.35	25589	3913	0.64%
2025-03-14	15.03	15.18	0.16	1.07%	14.85	15.20	28415	4290	0.71%
2025-03-13	15.38	15.02	-0.34	-2.21%	14.94	15.46	37046	5593	0.93%
2025-03-12	15.18	15.36	0.24	1.59%	15.14	15.65	55062	8519	1.38%
2025-03-11	15.10	15.12	-0.09	-0.59%	15.01	15.19	22305	3366	0.56%
2025-03-10	15.23	15.21	0.03	0.20%	15.10	15.25	24098	3658	0.60%
2025-03-07	15.13	15.18	-0.04	-0.26%	15.09	15.26	28042	4254	0.70%
2025-03-06	15.14	15.22	0.15	1.00%	14.97	15.30	42272	6413	1.06%
2025-03-05	14.98	15.07	0.10	0.67%	14.90	15.08	30985	4648	0.77%
2025-03-04	14.85	14.97	0.06	0.40%	14.79	15.02	39541	5894	0.99%
2025-03-03	14.95	14.91	-0.09	-0.60%	14.88	15.15	36571	5485	0.91%
2025-02-28	15.65	15.00	-0.66	-4.21%	14.96	15.66	57627	8785	1.44%
2025-02-27	15.68	15.66	0.00	0.00%	15.48	15.80	62487	9754	1.56%
2025-02-26	15.52	15.66	-0.03	-0.19%	15.46	15.82	85900	13422	2.15%
2025-02-25	15.35	15.69	0.17	1.10%	15.24	16.00	130915	20552	3.27%
2025-02-24	15.36	15.52	0.06	0.39%	15.22	15.79	112056	17381	2.80%
2025-02-21	15.63	15.46	-0.34	-2.15%	15.26	15.63	138129	21320	3.45%
2025-02-20	16.51	15.80	-1.16	-6.84%	15.45	16.82	236848	37822	5.92%
2025-02-19	15.73	16.96	1.54	9.99%	15.67	16.96	172826	28641	4.32%
2025-02-18	13.99	15.42	1.40	9.99%	13.93	15.42	61329	9160	1.53%
2025-02-17	14.00	14.02	0.01	0.07%	13.91	14.09	23038	3222	0.58%
2025-02-14	14.07	14.01	-0.06	-0.43%	13.94	14.10	24463	3432	0.61%
2025-02-13	14.25	14.07	-0.15	-1.05%	14.03	14.36	27565	3900	0.69%
2025-02-12	14.22	14.22	0.02	0.14%	14.12	14.24	26135	3707	0.65%
2025-02-11	14.13	14.20	0.07	0.50%	14.06	14.24	24455	3457	0.61%
2025-02-10	13.96	14.13	0.18	1.29%	13.96	14.15	29074	4083	0.73%
2025-02-07	13.74	13.95	0.20	1.45%	13.73	14.08	41815	5835	1.05%
2025-02-06	13.70	13.75	0.07	0.51%	13.55	13.76	35631	4863	0.89%
2025-02-05	13.74	13.68	0.05	0.37%	13.57	13.82	24796	3383	0.62%
2025-01-27	13.57	13.63	0.15	1.11%	13.54	14.01	43317	5973	1.08%
2025-01-24	13.30	13.48	0.15	1.13%	13.26	13.51	30576	4106	0.76%
2025-01-23	13.50	13.33	-0.08	-0.60%	13.31	13.64	58834	7957	1.47%
2025-01-22	13.91	13.41	-0.98	-6.81%	13.41	13.93	85950	11728	2.15%
2025-01-21	16.52	14.39	-0.63	-4.19%	14.21	16.52	134315	20160	3.36%
2025-01-06	14.46	15.02	0.56	3.87%	14.07	15.57	41628	6196	1.04%
2025-01-03	14.89	14.46	-0.33	-2.23%	14.41	14.99	21372	3144	0.53%
2025-01-02	15.12	14.79	-0.33	-2.18%	14.65	15.30	20951	3145	0.52%
2024-12-31	15.58	15.12	-0.34	-2.20%	15.06	15.58	18379	2802	0.46%
2024-12-30	15.54	15.46	-0.09	-0.58%	15.41	15.69	16443	2554	0.41%
2024-12-27	15.36	15.55	0.28	1.83%	15.28	15.65	19236	2985	0.48%
2024-12-26	15.30	15.27	-0.12	-0.78%	15.25	15.47	20434	3138	0.51%