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
2025-09-16	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%
2025-07-23	15.24	14.96	-0.25	-1.64%	14.94	15.39	34807	5259	0.87%
2025-07-22	14.92	15.21	0.30	2.01%	14.88	15.38	45781	6921	1.14%
2025-07-21	14.76	14.91	0.25	1.71%	14.71	14.99	26311	3911	0.66%
2025-07-18	14.65	14.66	0.02	0.14%	14.56	14.66	11196	1636	0.28%
2025-07-17	14.71	14.64	0.00	0.00%	14.58	14.73	9871	1444	0.25%
2025-07-16	14.60	14.64	0.04	0.27%	14.55	14.66	12641	1847	0.32%
2025-07-15	14.71	14.60	-0.08	-0.54%	14.49	14.74	13975	2036	0.35%
2025-07-14	14.63	14.68	0.08	0.55%	14.55	14.76	14477	2125	0.36%
2025-07-11	14.63	14.60	-0.06	-0.41%	14.53	14.76	17349	2532	0.43%
2025-07-10	14.59	14.66	0.12	0.83%	14.50	14.76	16338	2387	0.41%
2025-07-09	14.53	14.54	-0.02	-0.14%	14.53	14.65	15198	2215	0.38%
2025-07-08	14.57	14.56	0.03	0.21%	14.52	14.59	12077	1756	0.30%
2025-07-07	14.30	14.53	0.17	1.18%	14.30	14.54	13489	1951	0.34%
2025-07-04	14.40	14.36	-0.08	-0.55%	14.35	14.47	10183	1466	0.25%
2025-07-03	14.50	14.44	-0.04	-0.28%	14.40	14.58	8250	1192	0.21%
2025-07-02	14.40	14.48	0.06	0.42%	14.36	14.50	14198	2047	0.36%
2025-07-01	14.49	14.42	-0.01	-0.07%	14.39	14.51	12164	1756	0.30%
2025-06-30	14.47	14.43	-0.05	-0.35%	14.39	14.48	15651	2258	0.39%
2025-06-27	14.27	14.48	0.21	1.47%	14.27	14.50	16005	2301	0.40%
2025-06-26	14.40	14.27	-0.06	-0.42%	14.25	14.41	14058	2013	0.35%
2025-06-25	14.24	14.33	0.09	0.63%	14.20	14.35	11887	1696	0.30%
2025-06-24	14.10	14.24	0.17	1.21%	14.06	14.26	15484	2199	0.39%
2025-06-23	13.95	14.07	0.03	0.21%	13.95	14.12	8980	1261	0.22%
2025-06-20	14.05	14.04	-0.06	-0.43%	13.96	14.15	13755	1935	0.34%
2025-06-19	14.67	14.58	-0.12	-0.82%	14.43	14.71	17614	2564	0.44%
2025-06-18	14.68	14.70	-0.01	-0.07%	14.53	14.72	11718	1715	0.29%
2025-06-17	14.76	14.71	-0.05	-0.34%	14.67	14.79	11806	1738	0.30%
2025-06-16	14.67	14.76	0.09	0.61%	14.60	14.78	9116	1343	0.23%
2025-06-13	14.76	14.67	-0.11	-0.74%	14.65	14.84	14249	2097	0.36%
2025-06-12	14.81	14.78	-0.03	-0.20%	14.71	14.87	12644	1866	0.32%
2025-06-11	14.70	14.81	0.08	0.54%	14.70	14.88	12883	1908	0.32%
2025-06-10	14.87	14.73	-0.14	-0.94%	14.55	14.88	17218	2534	0.43%
2025-06-09	14.95	14.87	0.02	0.13%	14.75	14.95	13943	2068	0.35%