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
2025-10-31	15.44	15.67	0.25	1.62%	15.44	15.78	31729	4954	0.79%
2025-10-30	15.59	15.42	-0.20	-1.28%	15.41	15.68	24273	3769	0.61%
2025-10-29	15.81	15.62	-0.19	-1.20%	15.58	15.84	37041	5795	0.93%
2025-10-28	16.07	15.81	-0.34	-2.11%	15.65	16.13	36714	5801	0.92%
2025-10-27	16.08	16.15	0.17	1.06%	15.81	16.15	34159	5471	0.85%
2025-10-24	16.09	15.98	-0.10	-0.62%	15.86	16.25	19969	3184	0.50%
2025-10-23	15.90	16.08	0.19	1.20%	15.85	16.14	26962	4318	0.67%
2025-10-22	16.05	15.89	-0.15	-0.94%	15.81	16.28	39259	6289	0.98%
2025-10-21	15.74	16.04	0.39	2.49%	15.66	16.05	34310	5458	0.86%
2025-10-20	15.86	15.65	-0.09	-0.57%	15.54	15.86	24258	3796	0.61%
2025-10-17	15.58	15.74	0.17	1.09%	15.51	15.89	39651	6257	0.99%
2025-10-16	15.68	15.57	-0.11	-0.70%	15.52	15.74	21594	3369	0.54%
2025-10-15	15.42	15.68	0.26	1.69%	15.32	15.71	30993	4830	0.77%
2025-10-14	15.22	15.42	0.17	1.11%	15.20	15.47	34528	5313	0.86%
2025-10-13	15.01	15.25	0.08	0.53%	14.52	15.28	35067	5273	0.88%
2025-10-10	15.03	15.17	0.10	0.66%	14.96	15.27	32601	4939	0.82%
2025-10-09	15.32	15.07	-0.24	-1.57%	15.01	15.40	36427	5495	0.91%
2025-09-30	15.35	15.31	0.01	0.07%	15.17	15.35	17382	2653	0.43%
2025-09-29	15.28	15.30	0.08	0.53%	15.03	15.34	20231	3080	0.51%
2025-09-26	15.23	15.22	-0.01	-0.07%	15.14	15.34	12178	1856	0.30%
2025-09-25	15.33	15.23	-0.15	-0.98%	15.17	15.42	16190	2470	0.40%
2025-09-24	15.13	15.38	0.25	1.65%	14.91	15.39	25290	3858	0.63%
2025-09-23	15.04	15.13	0.06	0.40%	14.72	15.13	26625	3974	0.67%
2025-09-22	15.18	15.07	-0.22	-1.44%	14.95	15.27	24833	3736	0.62%
2025-09-19	15.11	15.29	0.21	1.39%	15.06	15.33	29091	4427	0.73%
2025-09-18	15.49	15.08	-0.35	-2.27%	14.97	15.50	35569	5415	0.89%
2025-09-17	15.46	15.43	-0.02	-0.13%	15.40	15.50	18812	2904	0.47%
2025-09-16	15.54	15.45	-0.12	-0.77%	15.36	15.61	20418	3154	0.51%
2025-09-15	15.70	15.57	0.02	0.13%	15.48	15.70	27764	4318	0.69%
2025-09-12	15.63	15.55	-0.05	-0.32%	15.51	15.75	22003	3437	0.55%
2025-09-11	15.61	15.60	-0.01	-0.06%	15.43	15.65	24508	3803	0.61%
2025-09-10	15.44	15.61	0.11	0.71%	15.39	15.73	34040	5299	0.85%
2025-09-09	15.61	15.50	-0.01	-0.06%	15.34	15.68	34524	5348	0.86%
2025-09-08	15.44	15.51	0.18	1.17%	15.25	15.59	38616	5968	0.97%
2025-09-05	15.28	15.33	0.06	0.39%	15.12	15.38	32567	4968	0.81%
2025-09-04	15.33	15.27	0.04	0.26%	15.05	15.35	38031	5789	0.95%
2025-09-03	15.51	15.23	-0.27	-1.74%	15.11	15.58	30714	4697	0.77%
2025-09-02	15.72	15.50	-0.31	-1.96%	15.34	15.85	44077	6839	1.10%
2025-09-01	15.87	15.81	0.20	1.28%	15.61	15.98	56292	8897	1.41%
2025-08-29	15.90	15.61	-0.28	-1.76%	15.57	16.00	44270	6973	1.11%
2025-08-28	16.14	15.89	-0.29	-1.79%	15.59	16.31	82605	13168	2.07%
2025-08-27	16.08	16.18	0.20	1.25%	15.97	16.61	147973	24109	3.70%
2025-08-26	16.10	15.98	-0.30	-1.84%	15.96	16.37	168836	27261	4.22%
2025-08-25	16.21	16.28	1.48	10.00%	16.02	16.28	148658	24177	3.72%
2025-08-22	14.80	14.80	-0.03	-0.20%	14.59	14.82	35419	5214	0.89%
2025-08-21	14.79	14.83	0.03	0.20%	14.74	14.92	26140	3872	0.65%
2025-08-20	14.76	14.80	0.06	0.41%	14.64	14.80	18937	2789	0.47%
2025-08-19	14.70	14.74	0.04	0.27%	14.62	14.76	22679	3333	0.57%
2025-08-18	14.88	14.70	-0.08	-0.54%	14.69	14.92	38860	5747	0.97%
2025-08-15	14.70	14.78	0.07	0.48%	14.61	14.84	17802	2627	0.45%
2025-08-14	15.13	14.71	-0.32	-2.13%	14.71	15.13	24308	3611	0.61%
2025-08-13	15.10	15.03	-0.07	-0.46%	14.97	15.23	22747	3419	0.57%
2025-08-12	15.12	15.10	-0.02	-0.13%	15.06	15.19	15583	2358	0.39%
2025-08-11	14.99	15.12	0.13	0.87%	14.90	15.19	21436	3234	0.54%
2025-08-08	14.89	14.99	0.13	0.87%	14.84	15.02	18923	2827	0.47%
2025-08-07	14.90	14.86	0.01	0.07%	14.83	14.92	13433	1998	0.34%
2025-08-06	14.93	14.85	-0.01	-0.07%	14.79	14.93	10732	1593	0.27%
2025-08-05	14.88	14.86	0.05	0.34%	14.78	14.92	12118	1798	0.30%
2025-08-04	14.78	14.81	-0.06	-0.40%	14.70	14.86	13049	1931	0.33%
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%