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
2026-06-18	16.03	15.67	-0.39	-2.43%	15.38	16.03	41851	6555	1.05%
2026-06-17	16.13	16.06	-0.18	-1.11%	15.75	16.30	44350	7106	1.11%
2026-06-16	15.78	16.24	0.42	2.65%	15.63	16.38	76327	12307	1.91%
2026-06-15	14.93	15.82	0.87	5.82%	14.81	15.83	49785	7653	1.24%
2026-06-12	15.05	14.95	-0.06	-0.40%	14.87	15.45	27119	4084	0.68%
2026-06-11	15.34	15.01	-0.34	-2.21%	14.88	15.35	26359	3968	0.66%
2026-06-10	15.30	15.35	-0.33	-2.10%	15.28	15.93	42606	6641	1.07%
2026-06-09	15.67	15.68	-0.04	-0.25%	15.26	15.76	37236	5766	0.93%
2026-06-08	15.30	15.72	0.20	1.29%	15.10	16.00	55925	8708	1.40%
2026-06-05	15.34	15.52	0.09	0.58%	15.31	16.09	60138	9434	1.50%
2026-06-04	15.29	15.43	0.09	0.59%	15.01	15.51	53838	8246	1.35%
2026-06-03	14.91	15.34	0.43	2.88%	14.80	15.44	57640	8755	1.44%
2026-06-02	14.84	14.91	0.00	0.00%	14.66	14.91	26110	3858	0.65%
2026-06-01	14.65	14.91	0.26	1.77%	14.44	15.12	45254	6712	1.13%
2026-05-29	14.47	14.65	0.14	0.96%	14.18	14.87	34411	5016	0.86%
2026-05-28	14.46	14.51	0.05	0.35%	14.17	14.74	48214	6993	1.21%
2026-05-27	14.88	14.46	-0.42	-2.82%	14.06	15.08	46136	6682	1.15%
2026-05-26	14.54	14.88	0.47	3.26%	14.37	15.00	44875	6614	1.12%
2026-05-25	14.53	14.41	-0.12	-0.83%	14.35	14.58	13524	1954	0.34%
2026-05-22	14.66	14.53	-0.13	-0.89%	14.43	14.77	24798	3612	0.62%
2026-05-21	14.68	14.66	-0.14	-0.95%	14.58	15.07	49757	7401	1.24%
2026-05-20	14.40	14.80	0.37	2.56%	14.20	14.92	77506	11357	1.94%
2026-05-19	13.73	14.43	0.69	5.02%	13.62	14.57	61428	8707	1.54%
2026-05-18	13.81	13.74	-0.15	-1.08%	13.47	14.08	29386	4025	0.73%
2026-05-15	13.48	13.89	0.38	2.81%	13.45	13.96	37634	5164	0.94%
2026-05-14	13.72	13.51	-0.24	-1.75%	13.51	13.76	11015	1501	0.28%
2026-05-13	13.67	13.75	0.10	0.73%	13.58	13.81	14708	2016	0.37%
2026-05-12	13.79	13.65	-0.14	-1.02%	13.56	13.84	17711	2421	0.44%
2026-05-11	13.87	13.79	-0.12	-0.86%	13.76	13.94	17612	2433	0.44%
2026-05-08	14.12	13.91	-0.09	-0.64%	13.88	14.12	20738	2890	0.52%
2026-05-07	13.96	14.00	0.00	0.00%	13.95	14.33	26613	3752	0.67%
2026-05-06	13.72	14.00	0.25	1.82%	13.70	14.00	29499	4093	0.74%
2026-04-30	13.67	13.75	0.02	0.15%	13.67	13.78	17050	2339	0.43%
2026-04-29	13.89	13.73	-0.22	-1.58%	13.63	13.89	33394	4583	0.83%
2026-04-28	13.37	13.95	0.60	4.49%	13.37	13.95	56079	7671	1.40%
2026-04-27	13.32	13.35	0.00	0.00%	13.27	13.41	14316	1909	0.36%
2026-04-24	13.49	13.35	-0.07	-0.52%	13.27	13.49	18886	2518	0.47%
2026-04-23	13.37	13.42	0.03	0.22%	13.37	13.65	21054	2839	0.53%
2026-04-22	13.35	13.39	0.00	0.00%	13.23	13.55	20459	2731	0.51%
2026-04-21	13.31	13.39	0.09	0.68%	13.28	13.39	17150	2287	0.43%
2026-04-20	13.22	13.30	0.08	0.61%	13.19	13.32	15149	2007	0.38%
2026-04-17	13.30	13.22	-0.10	-0.75%	13.17	13.30	14889	1967	0.37%
2026-04-16	13.20	13.32	0.11	0.83%	13.20	13.33	14368	1907	0.36%
2026-04-15	13.23	13.21	-0.03	-0.23%	13.20	13.33	13611	1803	0.34%
2026-04-14	13.25	13.24	0.07	0.53%	13.11	13.25	13039	1717	0.33%
2026-04-13	13.20	13.17	-0.04	-0.30%	13.06	13.20	13148	1725	0.33%
2026-04-10	13.21	13.21	0.10	0.76%	13.17	13.27	18629	2462	0.47%
2026-04-09	13.23	13.11	-0.16	-1.21%	13.09	13.26	15811	2079	0.40%
2026-04-08	13.16	13.27	0.33	2.55%	13.08	13.28	22539	2976	0.56%
2026-04-07	12.91	12.94	0.07	0.54%	12.81	13.08	19161	2475	0.48%
2026-04-03	13.17	12.87	-0.28	-2.13%	12.87	13.22	18967	2461	0.47%
2026-04-02	13.31	13.15	-0.19	-1.42%	13.12	13.37	23127	3055	0.58%
2026-04-01	13.46	13.34	0.05	0.38%	13.24	13.47	35274	4702	0.88%
2026-03-31	13.49	13.29	-0.39	-2.85%	13.20	13.49	63625	8456	1.59%
2026-03-30	13.43	13.68	0.07	0.51%	13.42	13.72	15959	2170	0.40%
2026-03-27	13.36	13.61	0.07	0.52%	13.36	13.61	15857	2143	0.40%
2026-03-26	13.60	13.54	-0.15	-1.10%	13.48	13.80	17562	2388	0.44%
2026-03-25	13.57	13.69	0.20	1.48%	13.52	13.72	17993	2453	0.45%
2026-03-24	13.45	13.49	0.28	2.12%	13.18	13.52	17071	2281	0.43%
2026-03-23	13.60	13.21	-0.58	-4.21%	13.12	13.67	36354	4861	0.91%
2026-03-20	14.07	13.79	-0.22	-1.57%	13.77	14.11	21985	3059	0.55%
2026-03-19	14.21	14.01	-0.31	-2.16%	14.00	14.31	24440	3452	0.61%
2026-03-18	14.35	14.32	-0.03	-0.21%	14.18	14.39	15834	2256	0.40%
2026-03-17	14.39	14.35	-0.04	-0.28%	14.27	14.51	18740	2700	0.47%
2026-03-16	14.70	14.39	-0.21	-1.44%	14.31	14.73	32040	4632	0.80%