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
2025-07-31	37.76	37.25	-0.76	-2.00%	37.21	37.97	42751	16044	2.17%
2025-07-30	38.10	38.01	-0.17	-0.45%	37.72	38.66	47180	17993	2.39%
2025-07-29	37.98	38.18	0.18	0.47%	37.70	38.19	38300	14524	1.94%
2025-07-28	37.80	38.00	-0.06	-0.16%	37.60	38.10	46988	17804	2.38%
2025-07-25	38.38	38.06	-0.33	-0.86%	37.82	38.69	63660	24266	3.23%
2025-07-24	39.00	38.39	-0.22	-0.57%	38.23	39.29	83786	32247	4.25%
2025-07-23	41.60	38.61	-2.14	-5.25%	38.58	41.92	142113	56218	7.20%
2025-07-22	41.30	40.75	1.39	3.53%	40.21	42.30	193115	79418	9.79%
2025-07-21	37.88	39.36	1.89	5.04%	37.88	39.70	85102	33003	4.31%
2025-07-18	37.50	37.47	0.00	0.00%	37.16	37.58	19732	7361	1.00%
2025-07-17	37.57	37.47	-0.07	-0.19%	37.29	37.63	19136	7164	0.97%
2025-07-16	37.33	37.54	0.21	0.56%	37.14	37.62	26086	9758	1.32%
2025-07-15	37.10	37.33	0.10	0.27%	36.72	37.47	22688	8420	1.15%
2025-07-14	36.96	37.23	0.34	0.92%	36.96	37.70	27174	10145	1.38%
2025-07-11	36.83	36.89	0.07	0.19%	36.58	37.03	20657	7610	1.05%
2025-07-10	36.68	36.82	0.18	0.49%	36.46	36.97	18284	6717	0.93%
2025-07-09	36.88	36.64	-0.24	-0.65%	36.45	37.14	14764	5431	0.75%
2025-07-08	36.58	36.88	0.34	0.93%	36.49	37.06	15619	5749	0.79%
2025-07-07	36.62	36.54	-0.09	-0.25%	36.30	36.68	12076	4405	0.61%
2025-07-04	36.70	36.63	-0.15	-0.41%	36.41	36.95	14492	5312	0.73%
2025-07-03	36.64	36.78	0.05	0.14%	36.57	37.20	20347	7501	1.03%
2025-07-02	37.11	36.73	0.09	0.25%	36.54	37.67	36959	13728	1.87%
2025-07-01	36.90	36.64	-0.13	-0.35%	36.40	36.91	15176	5556	0.77%
2025-06-30	36.43	36.77	0.56	1.55%	36.38	37.17	23647	8669	1.20%
2025-06-27	36.21	36.21	-0.07	-0.19%	36.20	36.57	11796	4291	0.60%
2025-06-26	36.48	36.28	-0.11	-0.30%	36.20	36.68	15291	5573	0.77%
2025-06-25	35.97	36.39	0.39	1.08%	35.97	36.43	15897	5758	0.81%
2025-06-24	35.50	36.00	0.55	1.55%	35.50	36.05	12341	4426	0.63%
2025-06-23	35.47	35.45	-0.04	-0.11%	35.05	35.59	11471	4052	0.58%
2025-06-20	35.61	35.49	-0.22	-0.62%	35.45	35.93	9649	3438	0.49%
2025-06-19	36.35	35.71	-0.57	-1.57%	35.57	36.46	17535	6293	0.89%
2025-06-18	36.36	36.28	-0.30	-0.82%	36.25	36.77	10848	3949	0.55%
2025-06-17	36.81	36.58	-0.25	-0.68%	36.38	37.10	13470	4928	0.68%
2025-06-16	36.48	36.83	0.35	0.96%	36.36	36.85	18693	6860	0.95%
2025-06-13	36.33	36.48	0.38	1.05%	36.00	36.87	24260	8822	1.23%
2025-06-12	36.65	36.60	-0.04	-0.11%	36.36	36.76	11354	4157	0.58%
2025-06-11	36.36	36.64	0.14	0.38%	36.30	37.05	16103	5908	0.82%
2025-06-10	37.04	36.50	-0.52	-1.40%	36.22	37.30	19049	6987	0.97%
2025-06-09	37.16	37.02	-0.06	-0.16%	36.93	37.99	25786	9657	1.31%
2025-06-06	36.82	37.08	0.24	0.65%	36.57	37.12	18094	6668	0.92%
2025-06-05	36.19	36.84	0.65	1.80%	36.15	37.40	35223	13002	1.79%
2025-06-04	36.19	36.19	0.27	0.75%	35.75	36.34	19845	7161	1.01%
2025-06-03	35.68	35.92	0.07	0.20%	35.60	36.08	14102	5066	0.71%
2025-05-30	36.12	35.85	-0.59	-1.62%	35.67	36.20	16034	5751	0.81%
2025-05-29	36.15	36.44	0.22	0.61%	36.02	36.68	24005	8733	1.22%
2025-05-28	35.66	36.22	0.55	1.54%	35.62	36.44	21988	7943	1.11%
2025-05-27	35.73	35.67	-0.15	-0.42%	35.36	35.81	11153	3966	0.57%
2025-05-26	35.54	35.82	0.29	0.82%	35.53	36.14	14157	5079	0.72%
2025-05-23	35.69	35.53	-0.22	-0.62%	35.51	36.28	16506	5929	0.84%
2025-05-22	36.20	35.75	-0.52	-1.43%	35.74	36.55	16478	5943	0.84%
2025-05-21	36.87	36.27	-0.58	-1.57%	36.23	36.87	20684	7543	1.05%
2025-05-20	36.92	36.85	-0.07	-0.19%	36.71	37.16	14996	5526	0.76%
2025-05-19	37.16	36.92	-0.05	-0.14%	36.52	37.18	13890	5117	0.70%
2025-05-16	36.70	36.97	0.25	0.68%	36.66	37.29	18040	6693	0.91%
2025-05-15	36.94	36.72	-0.27	-0.73%	36.57	36.98	13505	4963	0.68%
2025-05-14	37.11	36.99	-0.15	-0.40%	36.83	37.29	18363	6797	0.93%
2025-05-13	37.66	37.14	-0.44	-1.17%	37.11	37.85	25659	9583	1.30%
2025-05-12	37.71	37.58	0.16	0.43%	37.16	38.01	32404	12197	1.64%
2025-05-09	37.97	37.42	-0.87	-2.27%	37.19	38.20	41428	15592	2.10%
2025-05-08	37.17	38.29	1.06	2.85%	36.85	38.45	45260	17079	2.29%
2025-05-07	37.50	37.23	0.28	0.76%	36.91	37.90	39304	14672	1.99%
2025-05-06	36.01	36.95	0.88	2.44%	36.01	37.08	31782	11637	1.61%
2025-04-30	35.69	36.07	0.34	0.95%	35.59	36.44	20800	7464	1.05%
2025-04-29	35.45	35.73	-0.07	-0.20%	35.40	36.16	14814	5309	0.75%
2025-04-28	36.35	35.80	-0.12	-0.33%	35.56	36.69	21613	7774	1.10%
2025-04-25	36.41	35.92	-0.28	-0.77%	35.91	36.58	18702	6757	0.95%
2025-04-24	36.09	36.20	0.11	0.30%	35.76	36.45	21355	7712	1.08%
2025-04-23	35.54	36.09	0.55	1.55%	35.47	36.36	27752	9977	1.41%