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
2026-08-20	27.99	28.17	0.33	1.19%	27.86	28.24	11771	3313	0.60%
2026-08-19	28.43	27.84	-0.74	-2.59%	27.76	28.44	23159	6492	1.17%
2026-08-18	28.59	28.58	0.11	0.39%	28.27	28.60	15121	4298	0.77%
2026-08-17	28.28	28.47	0.06	0.21%	28.00	28.50	20674	5850	1.05%
2026-08-14	28.82	28.41	-0.22	-0.77%	28.23	28.82	25476	7235	1.29%
2026-08-13	29.43	28.63	-0.80	-2.72%	28.50	29.55	29949	8691	1.52%
2026-08-12	29.64	29.43	-0.15	-0.51%	29.39	29.75	15542	4590	0.79%
2026-08-11	29.87	29.58	-0.32	-1.07%	29.49	29.88	13955	4130	0.71%
2026-08-10	29.38	29.90	0.37	1.25%	29.30	29.92	12488	3712	0.63%
2026-08-07	29.35	29.53	0.09	0.31%	29.22	29.55	12612	3705	0.64%
2026-08-06	29.91	29.44	-0.49	-1.64%	29.23	30.03	22114	6528	1.12%
2026-08-05	30.05	29.93	-0.27	-0.89%	29.78	30.16	21553	6445	1.09%
2026-08-04	30.40	30.20	-0.25	-0.82%	30.06	30.46	22640	6830	1.15%
2026-08-03	30.20	30.45	0.72	2.42%	29.95	30.80	27487	8361	1.39%
2026-07-31	29.62	29.73	0.02	0.07%	29.62	29.90	13832	4116	0.70%
2026-07-30	29.47	29.71	0.21	0.71%	29.22	29.93	17364	5154	0.88%
2026-07-29	29.19	29.50	0.33	1.13%	29.18	29.59	15169	4458	0.77%
2026-07-28	28.98	29.17	0.08	0.28%	28.96	29.32	9545	2779	0.48%
2026-07-27	28.80	29.09	0.43	1.50%	28.54	29.19	13236	3839	0.67%
2026-07-24	29.25	28.66	-0.61	-2.08%	28.57	29.49	14805	4291	0.75%
2026-07-23	28.40	29.27	0.55	1.92%	28.40	29.35	14686	4258	0.74%
2026-07-22	28.57	28.72	-0.09	-0.31%	28.16	28.75	19317	5493	0.98%
2026-07-21	28.80	28.81	0.13	0.45%	28.51	29.16	26198	7556	1.33%
2026-07-20	28.49	28.68	0.16	0.56%	28.10	28.94	22847	6519	1.16%
2026-07-17	28.65	28.52	-0.27	-0.94%	28.25	29.51	33561	9680	1.70%
2026-07-16	28.68	28.79	-0.02	-0.07%	28.33	28.96	13195	3792	0.67%
2026-07-15	28.27	28.81	0.58	2.05%	28.14	28.91	13671	3922	0.69%
2026-07-14	27.93	28.23	0.23	0.82%	27.80	28.25	12983	3641	0.66%
2026-07-13	28.82	28.00	-0.80	-2.78%	27.90	28.94	17587	4952	0.89%
2026-07-10	28.42	28.80	0.39	1.37%	28.10	29.14	16778	4835	0.85%
2026-07-09	28.75	28.41	-0.25	-0.87%	27.97	28.75	16283	4597	0.83%
2026-07-08	29.12	28.66	-0.58	-1.98%	28.63	29.29	15691	4520	0.80%
2026-07-07	30.08	29.24	-0.90	-2.99%	29.14	30.38	14987	4418	0.76%
2026-07-06	30.78	30.14	-0.74	-2.40%	30.13	30.80	18401	5590	0.93%
2026-07-03	31.07	30.88	-0.20	-0.64%	30.75	31.50	25332	7847	1.28%
2026-07-02	29.52	31.08	1.73	5.89%	29.30	31.48	48129	14788	2.44%
2026-07-01	29.01	29.35	0.34	1.17%	28.70	29.49	15704	4599	0.80%
2026-06-30	28.34	29.01	0.65	2.29%	28.03	29.07	20343	5863	1.03%
2026-06-29	28.13	28.36	0.15	0.53%	27.40	28.62	22046	6186	1.12%
2026-06-26	28.50	28.21	-0.29	-1.02%	27.93	28.70	22571	6375	1.14%
2026-06-25	29.68	28.50	-1.18	-3.98%	28.48	29.68	32026	9235	1.62%
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%