中泰股份 (300435) - 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
2025-04-03	13.58	13.32	-0.36	-2.63%	13.10	13.72	64276	8606	1.74%
2025-04-02	13.75	13.68	-0.06	-0.44%	13.53	13.98	64951	8945	1.76%
2025-04-01	13.29	13.74	0.46	3.46%	13.21	14.00	90040	12245	2.44%
2025-03-31	13.38	13.28	-0.18	-1.34%	13.09	13.48	52892	7026	1.43%
2025-03-28	13.60	13.46	-0.17	-1.25%	13.37	13.72	34479	4659	0.93%
2025-03-27	13.60	13.63	0.03	0.22%	13.39	13.72	56445	7667	1.53%
2025-03-26	13.85	13.60	-0.25	-1.81%	13.57	13.99	75987	10398	2.06%
2025-03-25	13.77	13.85	-0.06	-0.43%	13.68	14.14	60223	8368	1.63%
2025-03-24	14.01	13.91	-0.10	-0.71%	13.49	14.14	89641	12382	2.43%
2025-03-21	14.26	14.01	-0.38	-2.64%	13.89	14.38	87949	12396	2.38%
2025-03-20	14.58	14.39	-0.06	-0.42%	14.25	14.78	115162	16724	3.12%
2025-03-19	14.25	14.45	0.18	1.26%	14.15	14.84	230740	33357	6.26%
2025-03-18	13.74	14.27	0.93	6.97%	13.71	14.35	246718	34622	6.69%
2025-03-17	13.54	13.34	0.03	0.23%	13.30	14.05	81255	11005	2.20%
2025-03-14	13.26	13.31	0.04	0.30%	13.12	13.36	53874	7133	1.46%
2025-03-13	13.37	13.27	-0.13	-0.97%	13.12	13.38	60868	8049	1.65%
2025-03-12	13.55	13.40	-0.15	-1.11%	13.23	13.64	95059	12784	2.58%
2025-03-11	13.54	13.55	-0.09	-0.66%	13.30	13.82	95396	12913	2.59%
2025-03-10	13.60	13.64	0.15	1.11%	13.51	14.09	154090	21156	4.18%
2025-03-07	13.09	13.49	0.53	4.09%	12.84	13.56	169061	22555	4.58%
2025-03-06	12.27	12.96	0.71	5.80%	12.21	13.23	173520	22263	4.70%
2025-03-05	12.12	12.25	0.08	0.66%	12.09	12.37	37674	4610	1.02%
2025-03-04	11.91	12.17	0.31	2.61%	11.78	12.17	31808	3826	0.86%
2025-03-03	11.95	11.86	-0.06	-0.50%	11.76	12.08	39766	4747	1.08%
2025-02-28	12.22	11.92	-0.31	-2.53%	11.87	12.23	43480	5236	1.18%
2025-02-27	12.35	12.23	-0.06	-0.49%	12.10	12.41	40414	4925	1.10%
2025-02-26	12.02	12.29	0.33	2.76%	11.98	12.30	56629	6893	1.54%
2025-02-25	12.06	11.96	-0.21	-1.73%	11.92	12.08	41045	4923	1.11%
2025-02-24	12.21	12.17	0.11	0.91%	12.04	12.35	79121	9620	2.15%
2025-02-21	12.14	12.06	-0.10	-0.82%	12.02	12.19	35539	4287	0.96%
2025-02-20	12.16	12.16	0.00	0.00%	12.01	12.18	31409	3800	0.85%
2025-02-19	12.09	12.16	0.14	1.16%	12.05	12.21	25400	3084	0.69%
2025-02-18	12.36	12.02	-0.34	-2.75%	12.01	12.36	33503	4079	0.91%
2025-02-17	12.38	12.36	-0.02	-0.16%	12.21	12.43	41148	5058	1.12%
2025-02-14	12.53	12.38	-0.14	-1.12%	12.30	12.53	40043	4960	1.09%
2025-02-13	12.70	12.52	-0.22	-1.73%	12.51	12.79	47840	6045	1.30%
2025-02-12	12.68	12.74	0.07	0.55%	12.56	12.84	61951	7868	1.68%
2025-02-11	12.26	12.67	0.45	3.68%	12.13	12.77	130723	16393	3.54%
2025-02-10	11.95	12.22	0.32	2.69%	11.90	12.23	67531	8189	1.83%
2025-02-07	11.88	11.90	0.06	0.51%	11.76	12.12	57981	6934	1.57%
2025-02-06	11.88	11.84	0.02	0.17%	11.62	11.92	44125	5195	1.20%
2025-02-05	11.91	11.82	-0.05	-0.42%	11.76	12.06	56782	6748	1.54%
2025-01-27	11.29	11.87	0.58	5.14%	11.29	12.08	112175	13259	3.04%
2025-01-24	11.31	11.29	0.05	0.44%	11.18	11.38	40551	4569	1.10%
2025-01-23	11.11	11.24	0.25	2.27%	11.10	11.66	78121	8886	2.12%
2025-01-22	11.11	10.99	-0.14	-1.26%	10.83	11.14	74044	8137	2.01%
2025-01-21	11.00	11.13	-0.43	-3.72%	10.90	11.40	152712	16957	4.14%
2025-01-20	11.70	11.56	-0.01	-0.09%	11.50	11.70	29240	3391	0.79%
2025-01-17	11.54	11.57	-0.08	-0.69%	11.50	11.68	29978	3479	0.81%
2025-01-16	11.73	11.65	-0.01	-0.09%	11.56	11.85	33804	3949	0.92%
2025-01-15	11.72	11.66	-0.06	-0.51%	11.61	11.80	35410	4143	0.96%
2025-01-14	11.39	11.72	0.31	2.72%	11.38	11.76	44861	5215	1.22%
2025-01-13	11.27	11.41	0.14	1.24%	11.09	11.45	32820	3715	0.89%
2025-01-10	11.70	11.27	-0.44	-3.76%	11.26	11.76	38750	4451	1.05%
2025-01-09	11.77	11.71	-0.13	-1.10%	11.58	11.85	39787	4663	1.08%
2025-01-08	11.60	11.84	0.16	1.37%	11.34	11.94	55061	6414	1.49%
2025-01-07	11.40	11.68	0.35	3.09%	11.33	11.83	52287	6079	1.42%
2025-01-06	11.30	11.33	0.02	0.18%	10.97	11.56	43330	4893	1.17%
2025-01-03	11.50	11.31	-0.19	-1.65%	11.26	11.81	65159	7521	1.77%
2025-01-02	12.01	11.50	-0.58	-4.80%	11.40	12.10	94580	11111	2.56%
2024-12-31	12.02	12.08	0.18	1.51%	12.02	12.41	127846	15645	3.47%
2024-12-30	11.95	11.90	-0.12	-1.00%	11.75	12.07	37734	4490	1.02%
2024-12-27	11.99	12.02	0.07	0.59%	11.94	12.14	34425	4147	0.93%
2024-12-26	11.83	11.95	0.13	1.10%	11.77	12.05	28605	3422	0.78%
2024-12-25	12.03	11.82	-0.25	-2.07%	11.70	12.08	36118	4267	0.98%