中密控股 (300470) - 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
2026-06-24	30.00	29.68	-0.51	-1.69%	29.29	30.15	15892	4703	0.81%
2026-06-23	29.43	30.19	0.54	1.82%	29.36	30.60	27162	8201	1.38%
2026-06-22	30.20	29.65	-0.55	-1.82%	28.92	30.20	33838	9917	1.72%
2026-06-18	30.48	30.20	-0.40	-1.31%	29.99	30.68	19981	6044	1.01%
2026-06-17	30.90	30.60	-0.33	-1.07%	30.42	31.05	17326	5322	0.88%
2026-06-16	30.93	30.93	-0.19	-0.61%	30.66	31.31	21586	6683	1.09%
2026-06-15	30.74	31.12	0.87	2.88%	30.01	31.48	34833	10659	1.77%
2026-06-12	30.78	30.75	0.02	0.07%	30.58	31.16	30370	9382	1.54%
2026-06-11	30.08	30.73	0.31	1.02%	30.00	30.74	17273	5260	0.88%
2026-06-10	30.08	30.42	0.29	0.96%	29.63	30.45	16558	4977	0.84%
2026-06-09	30.61	30.13	-0.55	-1.79%	29.97	30.86	20831	6300	1.06%
2026-06-08	30.65	30.68	-0.47	-1.51%	30.03	31.16	20875	6376	1.06%
2026-06-05	30.88	31.15	0.25	0.81%	30.55	31.40	24335	7535	1.23%
2026-06-04	31.13	30.90	-0.39	-1.25%	30.80	31.41	13841	4306	0.70%
2026-06-03	31.77	31.29	-0.48	-1.51%	30.94	31.78	16551	5178	0.84%
2026-06-02	32.08	31.77	-0.45	-1.40%	31.71	32.35	13624	4343	0.69%
2026-06-01	31.77	32.22	0.46	1.45%	31.53	32.42	22689	7257	1.15%
2026-05-29	31.84	31.76	-0.22	-0.69%	31.54	31.88	17975	5695	0.91%
2026-05-28	30.98	31.98	0.93	3.00%	30.59	32.46	51354	16242	2.60%
2026-05-27	31.96	31.05	-0.90	-2.82%	30.91	32.22	33680	10554	1.71%
2026-05-26	32.50	31.95	-0.74	-2.26%	31.67	32.59	27390	8774	1.39%
2026-05-25	33.11	32.69	-0.43	-1.30%	32.02	33.35	30531	9975	1.55%
2026-05-22	33.32	33.12	-0.09	-0.27%	32.98	33.45	17827	5921	0.90%
2026-05-21	33.72	33.21	-0.62	-1.83%	33.17	33.97	28107	9449	1.43%
2026-05-20	33.26	33.83	0.46	1.38%	33.00	33.87	30542	10250	1.55%
2026-05-19	32.98	33.37	0.46	1.40%	32.80	33.37	16219	5380	0.82%
2026-05-18	33.32	32.91	-0.36	-1.08%	32.58	33.36	21539	7082	1.09%
2026-05-15	33.06	33.27	0.16	0.48%	33.00	33.47	21920	7277	1.11%
2026-05-14	33.74	33.11	-0.65	-1.93%	33.08	33.77	27283	9088	1.38%
2026-05-13	33.49	33.76	0.13	0.39%	33.38	33.83	23200	7814	1.18%
2026-05-12	34.03	33.63	-0.40	-1.18%	33.50	34.29	31783	10728	1.61%
2026-05-11	34.13	34.03	0.04	0.12%	33.92	34.15	30475	10368	1.55%
2026-05-08	33.80	33.99	0.15	0.44%	33.67	34.16	34238	11609	1.74%
2026-05-07	33.88	33.84	-0.04	-0.12%	33.66	33.95	31053	10486	1.58%
2026-05-06	33.97	33.88	-0.08	-0.24%	33.61	34.19	41941	14207	2.13%
2026-04-30	33.36	33.96	0.60	1.80%	33.21	34.08	39691	13366	2.01%
2026-04-29	33.20	33.36	0.10	0.30%	33.16	33.51	32961	10999	1.67%
2026-04-28	33.22	33.26	0.06	0.18%	33.04	33.40	29154	9668	1.48%
2026-04-27	33.75	33.20	-0.56	-1.66%	33.19	33.75	43442	14478	2.20%
2026-04-24	33.72	33.76	0.04	0.12%	33.33	33.80	35797	12034	1.82%
2026-04-23	34.17	33.72	-2.24	-6.23%	33.45	34.50	122093	41412	6.19%
2026-04-22	35.69	35.96	0.01	0.03%	35.48	35.99	32921	11761	1.67%
2026-04-21	36.40	35.95	-0.58	-1.59%	35.81	36.42	35524	12792	1.80%
2026-04-20	36.70	36.53	-0.17	-0.46%	36.43	36.99	34652	12696	1.76%
2026-04-17	37.11	36.70	-0.55	-1.48%	36.54	37.66	49984	18442	2.54%
2026-04-16	36.42	37.25	0.83	2.28%	36.00	37.45	64797	23876	3.29%
2026-04-15	37.59	36.42	-1.91	-4.98%	36.33	38.08	96888	35788	4.91%
2026-04-14	38.89	38.33	-0.35	-0.90%	38.15	38.93	33202	12761	1.68%
2026-04-13	38.88	38.68	-0.26	-0.67%	38.30	39.49	46583	18034	2.36%
2026-04-10	38.17	38.94	1.07	2.83%	38.05	39.42	66913	26140	3.39%
2026-04-09	37.23	37.87	0.38	1.01%	37.11	38.00	33198	12494	1.68%
2026-04-08	36.97	37.49	0.99	2.71%	36.81	37.50	37281	13888	1.89%
2026-04-07	35.72	36.50	0.88	2.47%	35.51	36.59	25726	9309	1.30%
2026-04-03	36.40	35.62	-0.63	-1.74%	35.50	36.41	21459	7675	1.09%
2026-04-02	35.80	36.25	0.26	0.72%	35.50	36.71	44181	15968	2.24%
2026-04-01	35.78	35.99	0.75	2.13%	35.72	36.48	30251	10904	1.53%
2026-03-31	35.69	35.24	-0.46	-1.29%	35.11	35.85	22471	7963	1.14%
2026-03-30	35.60	35.70	-0.30	-0.83%	35.27	35.89	19133	6815	0.97%
2026-03-27	35.48	36.00	0.27	0.76%	35.28	36.07	25891	9261	1.31%
2026-03-26	35.95	35.73	-0.37	-1.02%	35.58	37.30	29687	10757	1.50%
2026-03-25	35.65	36.10	0.82	2.32%	35.11	36.44	44151	15878	2.24%
2026-03-24	34.90	35.28	1.01	2.95%	34.38	35.37	45345	15846	2.30%
2026-03-23	36.00	34.27	-2.38	-6.49%	34.05	36.28	90482	31669	4.59%
2026-03-20	38.82	36.65	-2.12	-5.47%	36.63	39.20	91878	34541	4.66%
2026-03-19	37.16	38.77	1.24	3.30%	37.00	41.00	158196	62612	8.02%
2026-03-18	37.18	37.53	0.50	1.35%	36.30	37.79	45722	16886	2.32%
2026-03-17	38.62	37.03	-1.36	-3.54%	36.80	38.65	40027	15062	2.03%