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
2026-08-20	18.29	18.56	0.02	0.11%	17.73	18.66	91079	16575	2.26%
2026-08-19	19.48	18.54	-1.03	-5.26%	18.00	20.20	90013	16809	2.24%
2026-08-18	19.59	19.57	-0.05	-0.25%	19.26	20.06	68561	13481	1.70%
2026-08-17	19.12	19.62	0.84	4.47%	18.17	19.84	140561	27013	3.49%
2026-08-14	17.81	18.78	1.00	5.62%	17.59	18.80	128599	23367	3.19%
2026-08-13	18.15	17.78	-0.61	-3.32%	17.74	18.50	68896	12517	1.71%
2026-08-12	17.39	18.39	0.92	5.27%	17.31	18.51	79093	14258	1.96%
2026-08-11	18.10	17.47	-0.88	-4.80%	17.31	18.34	67763	11913	1.68%
2026-08-10	18.81	18.35	-0.83	-4.33%	18.03	19.00	102250	18931	2.54%
2026-08-07	18.00	19.18	1.00	5.50%	17.88	19.18	109548	20381	2.72%
2026-08-06	18.06	18.18	-0.02	-0.11%	17.10	18.18	82425	14611	2.05%
2026-08-05	18.02	18.20	0.09	0.50%	17.65	18.29	107854	19440	2.68%
2026-08-04	17.28	18.11	0.83	4.80%	17.06	18.30	114350	20483	2.84%
2026-08-03	17.17	17.28	0.00	0.00%	17.00	17.64	62705	10851	1.56%
2026-07-31	16.32	17.28	1.28	8.00%	15.94	17.42	84408	14186	2.10%
2026-07-30	16.87	16.00	-1.10	-6.43%	15.39	17.01	63553	10436	1.58%
2026-07-29	16.84	17.10	0.17	1.00%	16.56	17.10	62523	10558	1.55%
2026-07-28	17.09	16.93	-0.50	-2.87%	16.72	17.62	113983	19499	2.83%
2026-07-27	16.55	17.43	1.06	6.48%	16.31	17.50	116834	19964	2.90%
2026-07-24	14.96	16.37	1.29	8.55%	14.87	16.38	108966	17442	2.71%
2026-07-23	13.80	15.08	1.23	8.88%	13.70	15.15	98916	14547	2.46%
2026-07-22	14.31	13.85	-0.70	-4.81%	13.81	14.50	55422	7860	1.38%
2026-07-21	13.85	14.55	0.66	4.75%	13.19	14.55	105930	14568	2.63%
2026-07-20	15.00	13.89	-1.22	-8.07%	13.60	15.44	132553	19005	3.29%
2026-07-17	16.77	15.11	-1.68	-10.01%	15.11	17.16	100286	16048	2.49%
2026-07-16	16.04	16.79	0.64	3.96%	15.90	17.00	95996	15969	2.38%
2026-07-15	15.61	16.15	0.42	2.67%	15.45	16.33	70980	11391	1.76%
2026-07-14	15.81	15.73	-0.05	-0.32%	15.39	16.00	65743	10260	1.63%
2026-07-13	16.08	15.78	0.47	3.07%	15.65	16.53	112619	17986	2.80%
2026-07-10	15.85	15.31	-0.59	-3.71%	15.30	16.35	105410	16677	2.62%
2026-07-09	15.00	15.90	0.61	3.99%	14.79	16.07	124041	19405	3.08%
2026-07-08	14.08	15.29	1.14	8.06%	13.99	15.57	129966	19473	3.23%
2026-07-07	14.08	14.15	0.03	0.21%	13.99	14.33	39037	5517	0.97%
2026-07-06	14.35	14.12	-0.23	-1.60%	13.91	14.41	37057	5249	0.92%
2026-07-03	14.73	14.35	-0.28	-1.91%	14.30	14.82	51226	7419	1.27%
2026-07-02	14.78	14.63	-0.26	-1.75%	14.55	14.92	37717	5554	0.94%
2026-07-01	14.37	14.89	0.38	2.62%	14.02	15.04	59107	8681	1.47%
2026-06-30	14.82	14.51	-0.39	-2.62%	14.29	14.82	53093	7700	1.33%
2026-06-29	15.22	14.90	-0.37	-2.42%	14.20	15.26	103868	15259	2.60%
2026-06-26	14.66	15.27	0.27	1.80%	14.66	16.27	147489	23047	3.69%
2026-06-25	16.60	15.00	-1.67	-10.02%	15.00	17.11	146206	23306	3.66%
2026-06-24	16.00	16.67	0.68	4.25%	15.80	16.85	101144	16598	2.53%
2026-06-23	16.61	16.30	-0.68	-4.00%	15.90	16.71	165877	27162	4.15%
2026-06-22	15.77	16.98	1.31	8.36%	15.39	17.24	257848	43606	6.45%
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%