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
2025-07-31	15.31	15.51	0.18	1.17%	15.24	15.65	86549	13379	2.35%
2025-07-30	15.50	15.33	-0.19	-1.22%	15.22	15.52	77144	11834	2.09%
2025-07-29	15.80	15.52	-0.31	-1.96%	15.43	15.90	107750	16739	2.92%
2025-07-28	15.70	15.83	0.14	0.89%	15.53	16.10	90044	14224	2.44%
2025-07-25	15.79	15.69	-0.10	-0.63%	15.65	15.85	62979	9904	1.71%
2025-07-24	15.81	15.79	-0.06	-0.38%	15.65	15.88	88124	13856	2.39%
2025-07-23	16.38	15.85	-0.51	-3.12%	15.80	16.58	139918	22558	3.79%
2025-07-22	15.60	16.36	0.71	4.54%	15.57	16.45	203114	32712	5.51%
2025-07-21	15.36	15.65	0.29	1.89%	15.35	15.68	85351	13285	2.31%
2025-07-18	15.40	15.36	-0.04	-0.26%	15.31	15.45	55078	8458	1.49%
2025-07-17	15.51	15.40	-0.17	-1.09%	15.35	15.51	63261	9740	1.72%
2025-07-16	15.55	15.57	0.12	0.78%	15.45	15.84	72408	11311	1.96%
2025-07-15	15.53	15.45	-0.05	-0.32%	15.26	15.65	71616	11032	1.94%
2025-07-14	15.60	15.50	-0.13	-0.83%	15.40	15.65	66091	10235	1.79%
2025-07-11	15.80	15.63	0.01	0.06%	15.58	15.99	102804	16180	2.79%
2025-07-10	15.38	15.62	0.19	1.23%	15.38	16.00	107169	16802	2.91%
2025-07-09	15.57	15.43	-0.12	-0.77%	15.43	15.61	81230	12589	2.20%
2025-07-08	15.62	15.55	-0.07	-0.45%	15.42	15.65	95442	14800	2.59%
2025-07-07	15.00	15.62	0.62	4.13%	15.00	15.67	173584	26852	4.71%
2025-07-04	15.27	15.00	-0.33	-2.15%	14.95	15.36	119897	18078	3.25%
2025-07-03	15.16	15.33	0.17	1.12%	15.11	15.55	122133	18705	3.31%
2025-07-02	15.10	15.16	0.02	0.13%	15.04	15.33	93894	14259	2.55%
2025-07-01	15.14	15.14	-0.04	-0.26%	14.99	15.38	106601	16109	2.89%
2025-06-30	15.25	15.18	-0.10	-0.65%	15.09	15.35	91826	13921	2.49%
2025-06-27	15.08	15.28	0.20	1.33%	15.06	15.54	113824	17472	3.09%
2025-06-26	15.07	15.08	-0.12	-0.79%	14.98	15.43	112653	17125	3.05%
2025-06-25	15.18	15.20	0.05	0.33%	15.12	15.51	136541	20882	3.70%
2025-06-24	15.18	15.15	-0.03	-0.20%	15.02	15.27	120637	18274	3.27%
2025-06-23	15.11	15.18	0.04	0.26%	15.00	15.33	88673	13435	2.40%
2025-06-20	15.07	15.14	-0.03	-0.20%	15.07	15.35	103213	15688	2.80%
2025-06-19	15.36	15.17	-0.31	-2.00%	14.99	15.49	144156	21907	3.91%
2025-06-18	15.45	15.48	-0.16	-1.02%	15.30	15.77	105771	16363	2.87%
2025-06-17	15.70	15.64	-0.23	-1.45%	15.32	15.80	198338	30857	5.38%
2025-06-16	15.95	15.87	0.15	0.95%	15.72	16.43	203695	32691	5.52%
2025-06-13	15.98	15.72	-0.31	-1.93%	15.70	16.58	225060	36136	6.10%
2025-06-12	15.65	16.03	0.32	2.04%	15.45	16.50	271575	43471	7.36%
2025-06-11	16.08	15.71	-0.69	-4.21%	15.67	16.20	291856	46242	7.91%
2025-06-10	16.20	16.40	-0.27	-1.62%	15.90	16.97	405249	66433	10.99%
2025-06-09	16.51	16.67	0.88	5.57%	15.47	16.90	581534	94206	15.77%
2025-06-06	15.97	15.79	0.69	4.57%	15.55	17.70	623504	102140	16.91%
2025-06-05	14.72	15.10	0.43	2.93%	14.60	15.39	227939	34333	6.18%
2025-06-04	14.64	14.67	0.04	0.27%	14.47	14.81	148266	21674	4.02%
2025-06-03	13.90	14.63	0.90	6.55%	13.89	14.75	239334	34476	6.49%
2025-05-30	13.83	13.73	-0.10	-0.72%	13.63	13.84	62198	8537	1.69%
2025-05-29	13.89	13.83	-0.09	-0.65%	13.78	14.02	60241	8356	1.63%
2025-05-28	13.86	13.92	0.11	0.80%	13.80	14.12	70119	9787	1.90%
2025-05-27	14.05	13.81	-0.29	-2.06%	13.77	14.20	63239	8769	1.71%
2025-05-26	13.73	14.10	0.37	2.69%	13.69	14.13	72942	10182	1.98%
2025-05-23	13.68	13.73	0.07	0.51%	13.62	14.21	74480	10367	2.02%
2025-05-22	13.83	13.66	-0.19	-1.37%	13.64	13.86	37886	5196	1.03%
2025-05-21	13.89	13.85	-0.08	-0.57%	13.73	13.94	34738	4801	0.94%
2025-05-20	13.68	13.93	0.25	1.83%	13.62	13.95	64223	8897	1.74%
2025-05-19	13.82	13.88	0.05	0.36%	13.57	13.95	45051	6215	1.22%
2025-05-16	13.73	13.83	0.09	0.66%	13.72	14.05	42653	5909	1.16%
2025-05-15	13.90	13.74	-0.25	-1.79%	13.69	13.99	51263	7068	1.39%
2025-05-14	14.06	13.99	-0.12	-0.85%	13.85	14.15	54233	7566	1.47%
2025-05-13	14.29	14.11	-0.12	-0.84%	14.02	14.34	61250	8677	1.66%
2025-05-12	14.20	14.23	0.07	0.49%	14.02	14.35	79206	11230	2.15%
2025-05-09	14.30	14.16	-0.21	-1.46%	14.13	14.49	76605	10921	2.08%
2025-05-08	13.83	14.37	0.54	3.90%	13.77	14.55	153635	21894	4.17%
2025-05-07	14.05	13.83	-0.10	-0.72%	13.75	14.15	87496	12216	2.37%
2025-05-06	13.65	13.93	0.35	2.58%	13.60	14.07	112296	15581	3.04%
2025-04-30	13.54	13.58	0.16	1.19%	13.44	13.77	71219	9698	1.93%
2025-04-29	13.37	13.42	-0.05	-0.37%	13.33	13.75	83317	11248	2.26%
2025-04-28	13.50	13.47	-0.07	-0.52%	13.44	13.77	70105	9514	1.90%
2025-04-25	13.70	13.54	-0.19	-1.38%	13.50	13.80	86478	11784	2.34%
2025-04-24	13.74	13.73	0.05	0.37%	13.65	14.01	131235	18125	3.56%
2025-04-23	13.58	13.68	-0.13	-0.94%	13.50	13.88	132961	18217	3.61%