中元股份 (300018) - 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
2026-07-31	11.28	11.57	0.60	5.47%	11.28	11.83	164349	19048	4.51%
2026-07-30	11.43	10.97	-0.48	-4.19%	10.78	11.45	121060	13452	3.33%
2026-07-29	10.86	11.45	0.46	4.19%	10.86	11.55	127983	14402	3.52%
2026-07-28	11.45	10.99	-0.72	-6.15%	10.82	11.59	145209	16282	3.99%
2026-07-27	11.09	11.71	0.63	5.69%	10.84	11.71	143800	16195	3.95%
2026-07-24	10.85	11.08	0.00	0.00%	10.45	11.27	181498	19743	4.99%
2026-07-23	10.43	11.08	0.52	4.92%	10.42	11.12	148748	16149	4.09%
2026-07-22	10.73	10.56	-0.39	-3.56%	10.50	10.95	96712	10366	2.66%
2026-07-21	10.60	10.95	0.53	5.09%	9.77	10.98	207178	21613	5.69%
2026-07-20	11.44	10.42	-1.02	-8.92%	10.26	11.64	257001	27985	7.06%
2026-07-17	12.27	11.44	-1.03	-8.26%	11.33	12.43	249483	29491	6.85%
2026-07-16	12.10	12.47	0.16	1.30%	11.81	13.02	227153	28473	6.24%
2026-07-15	12.20	12.31	-0.01	-0.08%	12.08	12.70	163203	20177	4.48%
2026-07-14	12.88	12.32	-0.54	-4.20%	11.91	12.97	257815	31882	7.08%
2026-07-13	13.38	12.86	-0.65	-4.81%	12.74	13.58	241590	31592	6.64%
2026-07-10	13.28	13.51	0.36	2.74%	12.93	14.08	342618	46613	9.41%
2026-07-09	13.08	13.15	0.15	1.15%	12.21	13.18	308169	39349	8.47%
2026-07-08	13.10	13.00	-0.18	-1.37%	12.77	13.30	266394	34713	7.32%
2026-07-07	13.97	13.18	-0.72	-5.18%	12.97	14.22	355728	47674	9.77%
2026-07-06	14.52	13.90	-0.75	-5.12%	13.62	14.77	726658	103242	19.96%
2026-07-03	12.48	14.65	2.44	19.98%	12.30	14.65	857337	122519	23.55%
2026-07-02	12.52	12.21	-0.49	-3.86%	12.16	12.87	143331	17934	3.94%
2026-07-01	12.35	12.70	0.35	2.83%	12.30	13.18	199015	25423	5.47%
2026-06-30	12.00	12.35	0.35	2.92%	11.76	12.35	111403	13502	3.06%
2026-06-29	12.13	12.00	-0.15	-1.23%	11.78	12.36	130947	15765	3.60%
2026-06-26	13.05	12.15	-0.99	-7.53%	12.06	13.18	201288	25195	5.53%
2026-06-25	13.56	13.14	-0.42	-3.10%	12.93	13.64	146915	19345	4.04%
2026-06-24	13.70	13.56	-0.35	-2.52%	13.30	13.98	187628	25436	5.15%
2026-06-23	13.78	13.91	0.20	1.46%	13.52	14.33	249904	34970	6.86%
2026-06-22	12.68	13.71	1.17	9.33%	12.31	13.84	391693	51726	10.76%
2026-06-18	12.33	12.54	0.24	1.95%	12.15	12.65	149945	18595	4.12%
2026-06-17	12.12	12.30	0.11	0.90%	12.12	12.40	110583	13543	3.04%
2026-06-16	12.41	12.29	-0.15	-1.21%	12.19	12.49	115121	14194	3.16%
2026-06-15	11.72	12.44	0.83	7.15%	11.72	12.48	191922	23503	5.27%
2026-06-12	11.67	11.61	0.17	1.49%	11.54	12.10	117863	13913	3.24%
2026-06-11	11.47	11.44	-0.12	-1.04%	11.10	11.66	112810	12801	3.10%
2026-06-10	11.99	11.56	-0.56	-4.62%	11.34	11.99	147763	17084	4.06%
2026-06-09	12.08	12.12	0.12	1.00%	11.80	12.25	113428	13636	3.12%
2026-06-08	12.01	12.00	-0.38	-3.07%	11.85	12.88	185183	22799	5.09%
2026-06-05	12.40	12.38	-0.08	-0.64%	11.91	12.62	178878	21978	4.91%
2026-06-04	12.85	12.46	-0.47	-3.63%	12.28	12.85	136314	17033	3.78%
2026-06-03	13.05	12.93	-0.14	-1.07%	12.71	13.18	112503	14550	3.12%
2026-06-02	12.90	13.07	0.08	0.62%	12.35	13.15	168245	21516	4.66%
2026-06-01	13.39	12.99	-0.41	-3.06%	12.93	13.67	162253	21418	4.50%
2026-05-29	14.10	13.40	-0.75	-5.30%	13.25	14.13	182682	24900	5.07%
2026-05-28	13.82	14.15	0.14	1.00%	13.73	14.21	128080	17955	3.55%
2026-05-27	14.59	14.01	-0.33	-2.30%	13.73	14.69	189784	26730	5.26%
2026-05-26	14.74	14.34	-0.54	-3.63%	14.10	14.74	185349	26554	5.14%
2026-05-25	15.00	14.88	-0.09	-0.60%	14.63	15.50	203055	30249	5.63%
2026-05-22	14.70	14.97	0.46	3.17%	14.50	15.10	207529	30883	5.75%
2026-05-21	15.68	14.51	-1.17	-7.46%	14.42	15.75	351114	52798	9.74%
2026-05-20	15.85	15.68	-0.42	-2.61%	15.40	15.98	230689	36111	6.40%
2026-05-19	15.28	16.10	0.74	4.82%	15.00	16.28	410006	64204	11.37%
2026-05-18	14.38	15.36	0.97	6.74%	14.22	16.03	389129	59796	10.79%
2026-05-15	15.07	14.39	-0.61	-4.07%	14.23	15.20	273997	39912	7.60%
2026-05-14	15.77	15.00	-0.76	-4.82%	14.98	15.82	359468	54954	9.97%
2026-05-13	13.92	15.76	1.74	12.41%	13.83	16.36	592681	91451	16.43%
2026-05-12	14.28	14.02	-0.30	-2.09%	13.95	14.44	186692	26462	5.18%
2026-05-11	14.36	14.32	0.00	0.00%	14.27	14.55	182499	26281	5.06%
2026-05-08	14.16	14.32	0.04	0.28%	13.83	14.42	221511	31230	6.14%
2026-05-07	14.37	14.28	0.01	0.07%	14.10	14.48	203403	28979	5.64%
2026-05-06	13.78	14.27	0.63	4.62%	13.74	14.34	249472	35119	6.92%
2026-04-30	14.03	13.64	-0.39	-2.78%	13.62	14.03	173766	23821	4.82%
2026-04-29	13.64	14.03	0.27	1.96%	13.61	14.21	200721	28053	5.57%
2026-04-28	14.17	13.76	-0.54	-3.78%	13.68	14.24	221505	30640	6.14%
2026-04-27	14.68	14.30	-0.38	-2.59%	14.06	14.79	255716	36524	7.09%