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
2026-09-16	16.51	16.83	0.29	1.75%	16.42	16.95	44659	7466	1.21%
2026-09-15	16.39	16.54	0.01	0.06%	16.35	16.77	44989	7478	1.22%
2026-09-14	16.30	16.53	0.04	0.24%	16.15	16.65	53644	8787	1.45%
2026-09-11	17.00	16.49	-0.60	-3.51%	16.14	17.00	91416	15060	2.48%
2026-09-10	17.02	17.09	-0.05	-0.29%	16.88	17.22	46172	7897	1.25%
2026-09-09	17.47	17.14	-0.26	-1.49%	17.10	17.47	51309	8850	1.39%
2026-09-08	17.19	17.40	0.20	1.16%	17.16	17.42	81674	14157	2.21%
2026-09-07	16.84	17.20	0.29	1.71%	16.84	17.22	57309	9752	1.55%
2026-09-04	17.48	16.91	-0.31	-1.80%	16.81	17.62	104279	17931	2.83%
2026-09-03	17.13	17.22	0.10	0.58%	16.95	17.31	61216	10489	1.66%
2026-09-02	16.98	17.12	-0.01	-0.06%	16.91	17.24	60160	10284	1.63%
2026-09-01	17.33	17.13	-0.16	-0.93%	16.94	17.33	70152	11986	1.90%
2026-08-31	16.89	17.29	0.20	1.17%	16.83	17.29	61003	10430	1.65%
2026-08-28	17.11	17.09	0.00	0.00%	16.91	17.30	60196	10300	1.63%
2026-08-27	16.70	17.09	0.34	2.03%	16.61	17.13	64357	10881	1.74%
2026-08-26	16.66	16.75	0.14	0.84%	16.49	16.93	61686	10329	1.67%
2026-08-25	16.10	16.61	0.23	1.40%	16.10	16.73	76588	12630	2.08%
2026-08-24	16.81	16.38	-0.69	-4.04%	16.06	16.97	111017	18172	3.01%
2026-08-21	16.67	17.07	0.28	1.67%	16.58	17.23	87142	14781	2.36%
2026-08-20	17.79	16.79	-0.56	-3.23%	16.69	17.85	142190	24193	3.85%
2026-08-19	18.33	17.35	-0.80	-4.41%	17.31	18.68	171510	30654	4.65%
2026-08-18	18.45	18.15	0.50	2.83%	18.00	19.17	267096	49215	7.24%
2026-08-17	17.18	17.65	0.45	2.62%	16.94	17.65	114353	19933	3.10%
2026-08-14	16.88	17.20	0.36	2.14%	16.88	17.52	102357	17586	2.78%
2026-08-13	17.28	16.84	-0.35	-2.04%	16.83	17.35	80760	13787	2.19%
2026-08-12	17.05	17.19	0.15	0.88%	17.03	17.20	60460	10358	1.64%
2026-08-11	17.11	17.04	-0.28	-1.62%	16.99	17.29	78994	13519	2.14%
2026-08-10	17.49	17.32	-0.18	-1.03%	17.08	17.53	105078	18108	2.85%
2026-08-07	17.56	17.50	-0.21	-1.19%	17.01	17.68	137666	23855	3.73%
2026-08-06	17.01	17.71	0.53	3.08%	16.93	17.92	192817	33892	5.23%
2026-08-05	16.48	17.18	0.70	4.25%	16.41	17.27	123350	20944	3.34%
2026-08-04	16.19	16.48	0.38	2.36%	16.02	16.52	106979	17515	2.90%
2026-08-03	16.13	16.10	0.00	0.00%	15.95	16.40	108208	17430	2.93%
2026-07-31	16.28	16.10	0.35	2.22%	16.02	16.58	99581	16266	2.70%
2026-07-30	16.40	15.75	-0.78	-4.72%	15.71	16.68	114777	18465	3.11%
2026-07-29	16.41	16.53	0.13	0.79%	15.96	16.66	96624	15750	2.62%
2026-07-28	16.42	16.40	-0.33	-1.97%	16.34	16.73	71071	11727	1.93%
2026-07-27	16.10	16.73	0.45	2.76%	16.03	16.75	84029	13856	2.28%
2026-07-24	16.38	16.28	-0.34	-2.05%	16.24	16.75	79907	13139	2.17%
2026-07-23	16.01	16.62	0.48	2.97%	16.01	16.76	98510	16161	2.67%
2026-07-22	16.51	16.14	-0.63	-3.76%	15.95	16.60	142874	23214	3.87%
2026-07-21	16.49	16.77	0.38	2.32%	15.21	16.80	191614	30905	5.20%
2026-07-20	18.15	16.39	-1.67	-9.25%	16.05	18.49	260649	44358	7.07%
2026-07-17	18.00	18.06	0.26	1.46%	17.59	19.10	257195	47095	6.97%
2026-07-16	17.60	17.80	-0.23	-1.28%	17.60	18.40	115595	20743	3.13%
2026-07-15	19.01	18.03	-0.95	-5.01%	17.98	19.10	171156	31490	4.64%
2026-07-14	19.68	18.98	-0.68	-3.46%	18.55	19.82	181698	34568	4.93%
2026-07-13	21.39	19.66	-0.90	-4.38%	19.57	22.00	275042	57084	7.46%
2026-07-10	21.06	20.56	-0.54	-2.56%	20.45	21.33	178167	37007	4.83%
2026-07-09	20.89	21.10	0.32	1.54%	19.96	21.13	134919	27814	3.66%
2026-07-08	21.90	20.78	-1.23	-5.59%	20.77	22.00	151909	32102	4.12%
2026-07-07	22.22	22.01	-0.31	-1.39%	21.41	22.59	174106	38172	4.72%
2026-07-06	23.31	22.32	-0.95	-4.08%	22.30	23.58	176469	40176	4.78%
2026-07-03	24.10	23.27	-0.83	-3.44%	23.27	24.80	218189	51726	5.92%
2026-07-02	24.30	24.10	-1.47	-5.75%	24.10	25.53	277752	68551	7.53%
2026-07-01	27.00	25.57	-1.50	-5.54%	25.20	28.28	446659	119228	12.11%
2026-06-30	25.87	27.07	1.67	6.57%	25.05	27.16	436304	114132	11.83%
2026-06-29	25.05	25.40	0.60	2.42%	23.20	25.80	342628	83474	9.29%
2026-06-26	24.80	24.80	-0.06	-0.24%	24.51	25.77	222003	55589	6.02%
2026-06-25	25.20	24.86	-0.51	-2.01%	24.42	25.34	239959	59641	6.51%
2026-06-24	23.66	25.37	1.21	5.01%	22.95	25.46	324130	78978	8.79%
2026-06-23	23.52	24.16	0.22	0.92%	23.52	25.26	284050	69648	7.70%
2026-06-22	24.39	23.94	-0.01	-0.04%	22.43	24.52	364565	85439	9.88%
2026-06-18	21.08	23.95	2.75	12.97%	21.00	24.77	389271	90429	10.55%
2026-06-17	20.71	21.20	0.39	1.87%	20.42	21.75	256596	54273	6.96%
2026-06-16	20.50	20.81	0.27	1.31%	20.31	21.25	247642	51554	6.71%
2026-06-15	19.31	20.54	1.26	6.54%	19.18	20.77	311457	62345	8.44%
2026-06-12	18.52	19.28	0.59	3.16%	18.46	20.44	289093	56404	7.84%
2026-06-11	18.25	18.69	0.42	2.30%	17.63	18.79	245356	44916	6.65%
2026-06-10	17.09	18.27	1.13	6.59%	17.00	19.16	279392	51391	7.58%
2026-06-09	17.29	17.14	0.01	0.06%	16.80	17.35	74206	12650	2.01%