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
2026-03-20	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%
2026-03-16	38.50	38.39	0.05	0.13%	37.92	39.40	39595	15239	2.01%
2026-03-13	38.00	38.34	0.45	1.19%	37.50	38.90	48317	18510	2.45%
2026-03-12	38.99	37.89	-1.03	-2.65%	37.71	38.99	40017	15268	2.03%
2026-03-11	39.22	38.92	-0.26	-0.66%	38.61	39.30	33004	12831	1.67%
2026-03-10	39.47	39.18	-0.16	-0.41%	38.95	39.71	33700	13207	1.71%
2026-03-09	39.08	39.34	-0.15	-0.38%	38.53	39.52	42543	16649	2.16%
2026-03-06	39.09	39.49	0.19	0.48%	38.90	39.98	36931	14592	1.87%
2026-03-05	39.68	39.30	0.05	0.13%	39.00	39.74	37401	14733	1.90%
2026-03-04	38.30	39.25	0.94	2.45%	38.10	39.70	54417	21306	2.76%
2026-03-03	40.20	38.31	-1.80	-4.49%	38.10	40.33	63691	24753	3.23%
2026-03-02	39.37	40.11	0.34	0.85%	39.25	40.89	84993	34208	4.31%
2026-02-27	39.77	39.77	0.01	0.03%	39.27	40.04	36422	14455	1.85%
2026-02-26	39.21	39.76	0.55	1.40%	39.18	39.99	44198	17547	2.24%
2026-02-25	38.90	39.21	0.35	0.90%	38.61	39.64	39181	15382	1.99%
2026-02-24	38.66	38.86	0.52	1.36%	38.30	38.88	29576	11423	1.50%
2026-02-13	38.47	38.34	-0.34	-0.88%	38.21	38.90	28093	10827	1.42%
2026-02-12	38.39	38.68	0.31	0.81%	38.11	38.88	25889	9998	1.31%
2026-02-11	37.56	38.37	0.82	2.18%	37.34	38.95	48722	18734	2.47%
2026-02-10	37.21	37.55	0.35	0.94%	37.02	37.70	20958	7848	1.06%
2026-02-09	37.23	37.20	0.30	0.81%	37.00	37.31	18736	6953	0.95%
2026-02-06	37.00	36.90	-0.30	-0.81%	36.80	37.37	22037	8170	1.12%
2026-02-05	37.51	37.20	-0.45	-1.20%	37.15	37.75	18492	6912	0.94%
2026-02-04	37.29	37.65	0.17	0.45%	37.24	37.75	22435	8427	1.14%
2026-02-03	37.03	37.48	0.68	1.85%	36.98	37.53	24449	9114	1.24%
2026-02-02	37.40	36.80	-0.75	-2.00%	36.72	37.67	31944	11901	1.62%
2026-01-30	37.31	37.55	0.05	0.13%	36.91	37.69	27089	10119	1.37%
2026-01-29	37.80	37.50	-0.28	-0.74%	37.20	37.89	35582	13358	1.80%
2026-01-28	38.36	37.78	-0.64	-1.67%	37.71	38.50	30420	11531	1.54%
2026-01-27	38.23	38.42	0.22	0.58%	37.43	38.64	39554	15057	2.00%
2026-01-26	39.20	38.20	-0.95	-2.43%	38.04	39.20	46280	17786	2.35%
2026-01-23	38.88	39.15	0.28	0.72%	38.59	39.17	39271	15274	1.99%
2026-01-22	38.69	38.87	0.18	0.47%	38.62	39.25	35266	13696	1.79%
2026-01-21	38.50	38.69	0.19	0.49%	38.16	38.90	30201	11660	1.53%
2026-01-20	38.97	38.50	-0.50	-1.28%	38.26	39.24	30129	11617	1.53%
2026-01-19	38.21	39.00	0.60	1.56%	38.20	39.07	38905	15118	1.97%
2026-01-16	38.33	38.40	-0.04	-0.10%	38.20	38.70	29850	11458	1.51%
2026-01-15	38.20	38.44	0.12	0.31%	38.08	38.65	32206	12355	1.63%
2026-01-14	38.49	38.32	-0.17	-0.44%	37.90	39.18	63234	24367	3.20%
2026-01-13	39.83	38.49	-1.18	-2.97%	38.41	39.88	64537	25008	3.27%
2026-01-12	38.88	39.67	1.23	3.20%	38.53	40.17	85499	33680	4.33%
2026-01-09	38.36	38.44	0.92	2.45%	38.00	38.96	69979	26958	3.55%
2026-01-08	36.99	37.52	0.48	1.30%	36.99	37.74	37917	14227	1.92%
2026-01-07	37.33	37.04	-0.28	-0.75%	36.95	37.45	39919	14831	2.02%
2026-01-06	37.75	37.32	-0.43	-1.14%	37.11	37.75	50494	18851	2.56%
2026-01-05	37.70	37.75	0.15	0.40%	37.36	37.98	43343	16328	2.20%
2025-12-31	37.20	37.60	0.25	0.67%	37.18	37.87	30670	11534	1.55%
2025-12-30	37.38	37.35	0.06	0.16%	37.10	37.65	24217	9063	1.23%
2025-12-29	37.23	37.29	0.07	0.19%	37.02	37.48	24184	9019	1.23%
2025-12-26	37.41	37.22	-0.08	-0.21%	36.91	37.58	26603	9922	1.35%
2025-12-25	37.12	37.30	0.10	0.27%	37.03	37.41	24401	9097	1.24%
2025-12-24	36.91	37.20	0.24	0.65%	36.77	37.30	27513	10228	1.39%
2025-12-23	36.88	36.96	0.02	0.05%	36.65	37.22	27719	10226	1.40%
2025-12-22	37.31	36.94	0.44	1.21%	36.61	37.48	39926	14763	2.02%
2025-12-19	36.21	36.50	0.28	0.77%	36.21	36.75	20980	7667	1.06%
2025-12-18	36.24	36.22	-0.13	-0.36%	36.12	36.50	15810	5743	0.80%
2025-12-17	36.39	36.35	-0.08	-0.22%	35.70	36.44	25404	9162	1.29%
2025-12-16	36.67	36.43	-0.37	-1.01%	36.17	36.70	24916	9067	1.26%
2025-12-15	36.08	36.80	0.54	1.49%	36.03	36.89	41899	15339	2.12%
2025-12-12	35.64	36.26	0.69	1.94%	35.57	36.49	38428	13913	1.95%