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
2026-06-17	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%
2026-04-24	15.17	14.68	-0.62	-4.05%	14.66	15.28	290982	43277	8.07%
2026-04-23	14.48	15.30	0.80	5.52%	14.09	15.40	553204	82024	15.34%
2026-04-22	13.20	14.50	1.13	8.45%	13.20	14.84	463263	66107	12.84%
2026-04-21	14.10	13.37	-0.96	-6.70%	13.12	14.10	341535	45788	9.47%
2026-04-20	13.59	14.33	0.73	5.37%	13.58	14.47	288931	40854	6.43%
2026-04-17	13.01	13.60	0.51	3.90%	12.98	13.74	200432	26954	4.46%
2026-04-16	13.04	13.09	0.18	1.39%	12.68	13.13	127174	16504	2.83%
2026-04-15	12.85	12.91	0.03	0.23%	12.84	13.19	127860	16650	2.85%
2026-04-14	12.72	12.88	0.16	1.26%	12.64	12.90	158365	20221	3.52%
2026-04-13	13.32	12.72	-0.51	-3.85%	12.60	13.32	183147	23455	4.08%
2026-04-10	13.18	13.23	0.09	0.68%	13.11	13.35	113181	14983	2.52%
2026-04-09	13.14	13.14	-0.07	-0.53%	13.06	13.33	106444	14028	2.37%
2026-04-08	13.28	13.21	0.48	3.77%	13.00	13.41	134767	17746	3.00%
2026-04-07	12.46	12.73	0.27	2.17%	12.31	13.03	121544	15500	2.71%
2026-04-03	12.89	12.46	-0.52	-4.01%	12.37	13.06	145538	18276	3.24%
2026-04-02	13.45	12.98	-0.47	-3.49%	12.84	13.63	217457	28698	4.84%
2026-04-01	12.73	13.45	0.98	7.86%	12.71	13.75	273469	36299	6.09%
2026-03-31	12.84	12.47	-0.37	-2.88%	12.45	12.97	97058	12291	2.16%
2026-03-30	12.72	12.84	-0.08	-0.62%	12.59	13.09	111686	14284	2.49%
2026-03-27	12.40	12.92	0.38	3.03%	12.31	13.05	125447	16057	2.79%
2026-03-26	12.60	12.54	-0.19	-1.49%	12.45	12.85	101657	12880	2.26%
2026-03-25	12.51	12.73	0.28	2.25%	12.51	12.93	134743	17168	3.00%
2026-03-24	12.30	12.45	0.56	4.71%	11.92	12.49	188889	23068	4.20%
2026-03-23	12.80	11.89	-1.23	-9.38%	11.80	12.94	281526	34876	6.27%
2026-03-20	12.88	13.12	0.29	2.26%	12.88	13.47	249888	32997	5.56%
2026-03-19	13.11	12.83	-0.49	-3.68%	12.81	13.20	127593	16573	2.84%
2026-03-18	12.99	13.32	0.32	2.46%	12.99	13.41	143713	19038	3.20%
2026-03-17	13.28	13.00	-0.19	-1.44%	12.98	13.56	159729	21177	3.55%
2026-03-16	13.38	13.19	-0.12	-0.90%	12.73	13.47	194573	25317	4.33%
2026-03-13	13.76	13.31	-0.48	-3.48%	13.25	13.93	169430	22949	3.77%
2026-03-12	14.07	13.79	-0.29	-2.06%	13.63	14.10	228711	31600	5.09%
2026-03-11	14.63	14.08	-0.39	-2.70%	13.99	14.64	282961	40028	6.30%
2026-03-10	14.30	14.47	0.23	1.62%	14.11	14.67	315376	45555	7.02%