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
2026-05-07	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%
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%