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
2026-05-06	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%
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%