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
2026-03-20	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%
2026-03-13	14.53	14.60	0.08	0.55%	14.50	14.74	20685	3027	0.52%
2026-03-12	14.56	14.52	-0.05	-0.34%	14.49	14.61	11838	1722	0.30%
2026-03-11	14.60	14.57	-0.02	-0.14%	14.48	14.63	13573	1973	0.34%
2026-03-10	14.41	14.59	0.18	1.25%	14.41	14.62	20214	2937	0.51%
2026-03-09	14.41	14.41	-0.09	-0.62%	14.04	14.50	22840	3277	0.57%
2026-03-06	14.25	14.50	0.23	1.61%	14.22	14.56	18069	2610	0.45%
2026-03-05	14.26	14.27	0.13	0.92%	14.20	14.36	16170	2310	0.40%
2026-03-04	14.12	14.14	-0.08	-0.56%	14.05	14.40	23952	3399	0.60%
2026-03-03	14.57	14.22	-0.36	-2.47%	14.20	14.69	25820	3730	0.65%
2026-03-02	14.71	14.58	-0.26	-1.75%	14.48	14.79	29415	4299	0.74%
2026-02-27	14.75	14.84	0.06	0.41%	14.70	14.85	14615	2163	0.37%
2026-02-26	14.87	14.78	-0.09	-0.61%	14.70	14.89	24085	3558	0.60%
2026-02-25	15.01	14.87	-0.05	-0.34%	14.84	15.01	28043	4183	0.70%
2026-02-24	14.93	14.92	0.07	0.47%	14.73	15.00	24522	3654	0.61%
2026-02-13	14.95	14.85	-0.10	-0.67%	14.82	15.14	24469	3664	0.61%
2026-02-12	15.16	14.95	-0.19	-1.25%	14.93	15.20	19180	2885	0.48%
2026-02-11	15.03	15.14	0.10	0.66%	15.00	15.22	19858	3007	0.50%
2026-02-10	15.05	15.04	0.07	0.47%	14.96	15.09	25267	3797	0.63%
2026-02-09	15.02	14.97	0.07	0.47%	14.81	15.03	25068	3749	0.63%
2026-02-06	15.04	14.90	-0.17	-1.13%	14.85	15.19	31271	4700	0.78%
2026-02-05	14.99	15.07	0.07	0.47%	14.92	15.10	22273	3347	0.56%
2026-02-04	14.88	15.00	0.12	0.81%	14.79	15.01	24282	3628	0.61%
2026-02-03	14.77	14.88	0.18	1.22%	14.73	14.92	21812	3237	0.55%
2026-02-02	14.88	14.70	-0.21	-1.41%	14.65	15.02	24780	3685	0.62%
2026-01-30	14.95	14.91	-0.08	-0.53%	14.77	14.99	29117	4333	0.73%
2026-01-29	14.92	14.99	0.02	0.13%	14.75	15.01	33429	4990	0.84%
2026-01-28	15.09	14.97	-0.08	-0.53%	14.93	15.23	26265	3940	0.66%
2026-01-27	15.07	15.05	-0.05	-0.33%	14.85	15.14	23820	3571	0.60%
2026-01-26	15.09	15.10	0.00	0.00%	15.00	15.24	32953	4976	0.82%
2026-01-23	15.02	15.10	0.04	0.27%	14.98	15.13	23633	3561	0.59%
2026-01-22	14.94	15.06	0.10	0.67%	14.90	15.10	23521	3532	0.59%
2026-01-21	14.87	14.96	0.06	0.40%	14.81	14.98	22195	3315	0.55%
2026-01-20	14.80	14.90	0.10	0.68%	14.75	14.94	27154	4038	0.68%
2026-01-19	14.65	14.80	0.14	0.95%	14.60	14.80	22383	3302	0.56%
2026-01-16	14.75	14.66	-0.06	-0.41%	14.66	14.81	24182	3559	0.60%
2026-01-15	14.56	14.72	0.10	0.68%	14.55	14.72	22326	3275	0.56%
2026-01-14	14.66	14.62	0.03	0.21%	14.46	14.77	34374	5031	0.86%
2026-01-13	14.82	14.59	-0.22	-1.49%	14.56	14.85	38878	5719	0.97%
2026-01-12	14.40	14.81	0.31	2.14%	14.38	15.16	77507	11458	1.94%
2026-01-09	14.46	14.50	0.06	0.42%	14.37	14.50	29947	4327	0.75%
2026-01-08	14.27	14.44	0.12	0.84%	14.27	14.50	28504	4107	0.71%
2026-01-07	14.34	14.32	-0.07	-0.49%	14.29	14.41	26793	3847	0.67%
2026-01-06	14.34	14.39	0.08	0.56%	14.25	14.45	36776	5266	0.92%
2026-01-05	14.25	14.31	0.14	0.99%	14.18	14.35	22206	3170	0.56%
2025-12-31	14.12	14.17	0.05	0.35%	14.06	14.21	18595	2631	0.46%
2025-12-30	14.22	14.12	-0.07	-0.49%	14.09	14.22	16018	2265	0.40%
2025-12-29	14.20	14.19	-0.04	-0.28%	14.15	14.25	18100	2568	0.45%
2025-12-26	14.30	14.23	-0.04	-0.28%	14.20	14.34	20339	2902	0.51%
2025-12-25	14.37	14.27	-0.03	-0.21%	14.25	14.37	25159	3596	0.63%
2025-12-24	14.20	14.30	0.10	0.70%	14.17	14.32	17692	2526	0.44%
2025-12-23	14.20	14.20	0.00	0.00%	14.14	14.28	14906	2119	0.37%
2025-12-22	14.30	14.20	-0.07	-0.49%	14.18	14.36	16022	2283	0.40%
2025-12-19	14.18	14.27	0.15	1.06%	14.18	14.34	20076	2866	0.50%
2025-12-18	13.93	14.12	0.15	1.07%	13.92	14.15	17803	2510	0.45%
2025-12-17	14.01	13.97	-0.07	-0.50%	13.85	14.03	23402	3265	0.59%
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%