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
2025-08-01	14.72	14.87	0.15	1.02%	14.71	14.92	12503	1853	0.31%
2025-07-31	14.94	14.72	-0.21	-1.41%	14.68	14.97	16034	2370	0.40%
2025-07-30	15.00	14.93	0.01	0.07%	14.81	15.07	15519	2323	0.39%
2025-07-29	14.92	14.92	0.00	0.00%	14.81	14.98	12537	1864	0.31%
2025-07-28	14.99	14.92	-0.08	-0.53%	14.84	15.05	19146	2857	0.48%
2025-07-25	15.00	15.00	0.04	0.27%	14.87	15.06	21391	3203	0.53%
2025-07-24	15.00	14.96	0.00	0.00%	14.82	15.10	22116	3302	0.55%
2025-07-23	15.24	14.96	-0.25	-1.64%	14.94	15.39	34807	5259	0.87%
2025-07-22	14.92	15.21	0.30	2.01%	14.88	15.38	45781	6921	1.14%
2025-07-21	14.76	14.91	0.25	1.71%	14.71	14.99	26311	3911	0.66%
2025-07-18	14.65	14.66	0.02	0.14%	14.56	14.66	11196	1636	0.28%
2025-07-17	14.71	14.64	0.00	0.00%	14.58	14.73	9871	1444	0.25%
2025-07-16	14.60	14.64	0.04	0.27%	14.55	14.66	12641	1847	0.32%
2025-07-15	14.71	14.60	-0.08	-0.54%	14.49	14.74	13975	2036	0.35%
2025-07-14	14.63	14.68	0.08	0.55%	14.55	14.76	14477	2125	0.36%
2025-07-11	14.63	14.60	-0.06	-0.41%	14.53	14.76	17349	2532	0.43%
2025-07-10	14.59	14.66	0.12	0.83%	14.50	14.76	16338	2387	0.41%
2025-07-09	14.53	14.54	-0.02	-0.14%	14.53	14.65	15198	2215	0.38%
2025-07-08	14.57	14.56	0.03	0.21%	14.52	14.59	12077	1756	0.30%
2025-07-07	14.30	14.53	0.17	1.18%	14.30	14.54	13489	1951	0.34%
2025-07-04	14.40	14.36	-0.08	-0.55%	14.35	14.47	10183	1466	0.25%
2025-07-03	14.50	14.44	-0.04	-0.28%	14.40	14.58	8250	1192	0.21%
2025-07-02	14.40	14.48	0.06	0.42%	14.36	14.50	14198	2047	0.36%
2025-07-01	14.49	14.42	-0.01	-0.07%	14.39	14.51	12164	1756	0.30%
2025-06-30	14.47	14.43	-0.05	-0.35%	14.39	14.48	15651	2258	0.39%
2025-06-27	14.27	14.48	0.21	1.47%	14.27	14.50	16005	2301	0.40%
2025-06-26	14.40	14.27	-0.06	-0.42%	14.25	14.41	14058	2013	0.35%
2025-06-25	14.24	14.33	0.09	0.63%	14.20	14.35	11887	1696	0.30%
2025-06-24	14.10	14.24	0.17	1.21%	14.06	14.26	15484	2199	0.39%
2025-06-23	13.95	14.07	0.03	0.21%	13.95	14.12	8980	1261	0.22%
2025-06-20	14.05	14.04	-0.06	-0.43%	13.96	14.15	13755	1935	0.34%
2025-06-19	14.67	14.58	-0.12	-0.82%	14.43	14.71	17614	2564	0.44%
2025-06-18	14.68	14.70	-0.01	-0.07%	14.53	14.72	11718	1715	0.29%
2025-06-17	14.76	14.71	-0.05	-0.34%	14.67	14.79	11806	1738	0.30%
2025-06-16	14.67	14.76	0.09	0.61%	14.60	14.78	9116	1343	0.23%
2025-06-13	14.76	14.67	-0.11	-0.74%	14.65	14.84	14249	2097	0.36%
2025-06-12	14.81	14.78	-0.03	-0.20%	14.71	14.87	12644	1866	0.32%
2025-06-11	14.70	14.81	0.08	0.54%	14.70	14.88	12883	1908	0.32%
2025-06-10	14.87	14.73	-0.14	-0.94%	14.55	14.88	17218	2534	0.43%
2025-06-09	14.95	14.87	0.02	0.13%	14.75	14.95	13943	2068	0.35%
2025-06-06	14.74	14.85	0.13	0.88%	14.74	14.89	15847	2349	0.40%
2025-06-05	15.07	14.72	-0.22	-1.47%	14.66	15.09	26116	3855	0.65%
2025-06-04	14.74	14.94	0.21	1.43%	14.70	15.05	23962	3567	0.60%
2025-06-03	14.83	14.73	-0.11	-0.74%	14.67	14.83	14431	2128	0.36%
2025-05-30	14.90	14.84	-0.08	-0.54%	14.78	14.93	16156	2397	0.40%
2025-05-29	14.85	14.92	0.05	0.34%	14.85	14.95	14462	2155	0.36%
2025-05-28	14.76	14.87	0.09	0.61%	14.76	14.90	12540	1860	0.31%
2025-05-27	14.68	14.78	0.09	0.61%	14.64	14.83	13534	1996	0.34%
2025-05-26	14.54	14.69	0.15	1.03%	14.50	14.72	13799	2019	0.35%
2025-05-23	14.69	14.54	-0.17	-1.16%	14.54	14.88	23972	3523	0.60%
2025-05-22	15.01	14.71	-0.48	-3.16%	14.71	15.16	42142	6262	1.05%
2025-05-21	15.08	15.19	-0.04	-0.26%	14.94	15.56	45479	6897	1.14%
2025-05-20	14.99	15.23	0.33	2.21%	14.81	15.30	52317	7895	1.31%
2025-05-19	14.86	14.90	0.10	0.68%	14.73	15.00	22136	3296	0.55%
2025-05-16	14.75	14.80	0.11	0.75%	14.69	14.88	17675	2612	0.44%
2025-05-15	14.77	14.69	-0.10	-0.68%	14.66	14.82	12257	1803	0.31%
2025-05-14	14.83	14.79	-0.04	-0.27%	14.65	14.88	15631	2305	0.39%
2025-05-13	14.92	14.83	-0.06	-0.40%	14.79	15.00	18776	2795	0.47%
2025-05-12	14.66	14.89	0.30	2.06%	14.56	14.92	25584	3766	0.64%
2025-05-09	14.72	14.59	-0.13	-0.88%	14.53	14.73	23035	3365	0.58%
2025-05-08	14.49	14.72	0.18	1.24%	14.44	14.75	27820	4075	0.70%
2025-05-07	14.50	14.54	0.11	0.76%	14.40	14.63	35165	5105	0.88%
2025-05-06	14.30	14.43	0.17	1.19%	14.25	14.44	34469	4953	0.86%
2025-04-30	14.36	14.26	-0.04	-0.28%	14.21	14.39	24491	3497	0.61%
2025-04-29	14.20	14.30	0.12	0.85%	14.08	14.31	25890	3684	0.65%
2025-04-28	14.21	14.18	-0.21	-1.46%	14.11	14.45	48843	6942	1.22%
2025-04-25	14.75	14.39	-1.43	-9.04%	14.28	14.85	110720	15987	2.77%
2025-04-24	15.75	15.82	0.03	0.19%	15.66	16.18	38350	6074	0.96%