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
2025-12-16	14.32	14.04	-0.28	-1.96%	14.01	14.32	24117	3407	0.60%
2025-12-15	14.32	14.32	-0.07	-0.49%	14.22	14.44	22670	3243	0.57%
2025-12-12	14.53	14.39	-0.13	-0.90%	14.08	14.58	23681	3421	0.59%
2025-12-11	14.80	14.52	-0.24	-1.63%	14.52	14.80	22117	3229	0.55%
2025-12-10	14.76	14.76	0.01	0.07%	14.65	14.79	14185	2087	0.35%
2025-12-09	14.92	14.75	-0.25	-1.67%	14.75	14.95	22040	3268	0.55%
2025-12-08	15.10	15.00	-0.09	-0.60%	14.95	15.14	21587	3242	0.54%
2025-12-05	15.05	15.09	0.04	0.27%	14.94	15.12	14794	2223	0.37%
2025-12-04	15.24	15.05	-0.19	-1.25%	15.03	15.29	15910	2407	0.40%
2025-12-03	15.23	15.24	-0.01	-0.07%	15.05	15.32	23134	3508	0.58%
2025-12-02	15.19	15.25	0.06	0.39%	15.06	15.26	18765	2847	0.47%
2025-12-01	15.09	15.19	0.06	0.40%	15.03	15.28	19100	2901	0.48%
2025-11-28	14.95	15.13	0.14	0.93%	14.89	15.15	14766	2220	0.37%
2025-11-27	15.07	14.99	-0.05	-0.33%	14.91	15.07	17955	2689	0.45%
2025-11-26	15.04	15.04	0.00	0.00%	15.03	15.34	20530	3113	0.51%
2025-11-25	15.19	15.04	-0.01	-0.07%	14.98	15.29	18317	2770	0.46%
2025-11-24	15.12	15.05	0.09	0.60%	14.93	15.20	27536	4146	0.69%
2025-11-21	15.30	14.96	-0.47	-3.05%	14.93	15.51	25951	3930	0.65%
2025-11-20	15.51	15.43	-0.08	-0.52%	15.36	15.87	18593	2880	0.46%
2025-11-19	15.77	15.51	-0.18	-1.15%	15.47	15.77	15421	2403	0.39%
2025-11-18	15.77	15.69	-0.16	-1.01%	15.52	15.90	22005	3443	0.55%
2025-11-17	15.89	15.85	-0.04	-0.25%	15.76	16.03	18629	2955	0.47%
2025-11-14	15.99	15.89	-0.09	-0.56%	15.89	16.11	28768	4607	0.72%
2025-11-13	15.86	15.98	0.11	0.69%	15.75	16.00	24393	3886	0.61%
2025-11-12	15.80	15.87	0.04	0.25%	15.74	15.89	19165	3034	0.48%
2025-11-11	15.81	15.83	-0.03	-0.19%	15.76	15.97	25903	4102	0.65%
2025-11-10	15.65	15.86	0.26	1.67%	15.55	15.87	34973	5502	0.87%
2025-11-07	15.57	15.60	-0.04	-0.26%	15.54	15.71	19697	3074	0.49%
2025-11-06	15.63	15.64	0.02	0.13%	15.50	15.66	19171	2988	0.48%
2025-11-05	15.38	15.62	0.17	1.10%	15.30	15.69	21326	3308	0.53%
2025-11-04	15.58	15.45	-0.13	-0.83%	15.36	15.58	20667	3197	0.52%
2025-11-03	15.67	15.58	-0.09	-0.57%	15.46	15.78	33595	5228	0.84%
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%