中孚信息 (300659) - 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
2026-04-30	12.85	13.08	0.23	1.79%	12.81	13.28	50450	6582	2.67%
2026-04-29	12.66	12.85	0.22	1.74%	12.51	12.89	47614	6086	2.52%
2026-04-28	12.85	12.63	-0.28	-2.17%	12.55	13.02	60780	7749	3.21%
2026-04-27	12.38	12.91	0.41	3.28%	12.27	12.94	78160	9867	4.13%
2026-04-24	12.59	12.50	-0.36	-2.80%	12.15	12.79	99066	12260	5.23%
2026-04-23	13.08	12.86	-0.19	-1.46%	12.80	13.09	41066	5299	2.17%
2026-04-22	12.95	13.05	0.11	0.85%	12.78	13.08	41221	5339	2.18%
2026-04-21	13.11	12.94	-0.18	-1.37%	12.81	13.11	48775	6292	2.58%
2026-04-20	13.09	13.12	0.10	0.77%	13.00	13.21	37098	4864	1.96%
2026-04-17	13.10	13.02	-0.13	-0.99%	12.94	13.11	40948	5326	2.16%
2026-04-16	12.94	13.15	0.23	1.78%	12.91	13.20	44064	5762	2.33%
2026-04-15	13.40	12.92	-0.24	-1.82%	12.90	13.40	47979	6259	2.54%
2026-04-14	13.18	13.16	0.15	1.15%	13.00	13.40	51105	6721	2.70%
2026-04-13	12.95	13.01	0.04	0.31%	12.82	13.08	45852	5938	2.42%
2026-04-10	12.92	12.97	0.17	1.33%	12.92	13.14	41735	5435	2.21%
2026-04-09	13.14	12.80	-0.40	-3.03%	12.76	13.14	51074	6585	2.70%
2026-04-08	12.86	13.20	0.61	4.85%	12.82	13.20	57195	7457	3.02%
2026-04-07	12.47	12.59	0.21	1.70%	12.30	12.63	60296	7561	3.19%
2026-04-03	12.88	12.38	-0.36	-2.83%	12.26	12.90	58644	7312	3.10%
2026-04-02	13.27	12.74	-0.52	-3.92%	12.65	13.29	75096	9672	3.97%
2026-04-01	13.40	13.26	0.14	1.07%	13.13	13.43	56371	7454	2.98%
2026-03-31	13.56	13.12	-0.43	-3.17%	13.10	13.64	66878	8938	3.53%
2026-03-30	13.32	13.55	0.02	0.15%	13.15	13.60	49961	6689	2.62%
2026-03-27	13.21	13.53	0.11	0.82%	13.20	13.58	42923	5775	2.26%
2026-03-26	13.76	13.42	-0.37	-2.68%	13.37	13.89	54546	7395	2.87%
2026-03-25	13.72	13.79	0.11	0.80%	13.64	13.86	52022	7159	2.73%
2026-03-24	13.78	13.68	0.58	4.43%	13.08	13.85	59808	8032	3.14%
2026-03-23	13.89	13.10	-0.98	-6.96%	13.02	13.99	72726	9780	3.82%
2026-03-20	14.95	14.08	-0.78	-5.25%	14.06	14.99	76743	11034	4.03%
2026-03-19	14.93	14.86	-0.26	-1.72%	14.76	15.07	42531	6337	2.23%
2026-03-18	14.69	15.12	0.49	3.35%	14.68	15.13	51868	7729	2.73%
2026-03-17	15.10	14.63	-0.47	-3.11%	14.63	15.10	45961	6831	2.41%
2026-03-16	14.78	15.10	0.30	2.03%	14.69	15.10	50275	7510	2.64%
2026-03-13	15.12	14.80	-0.37	-2.44%	14.75	15.13	59067	8810	3.10%
2026-03-12	15.40	15.17	-0.28	-1.81%	15.14	15.48	59528	9105	3.13%
2026-03-11	15.81	15.45	-0.05	-0.32%	15.36	16.10	100395	15775	5.27%
2026-03-10	15.16	15.50	0.51	3.40%	15.12	15.79	92512	14327	4.86%
2026-03-09	14.70	14.99	0.14	0.94%	14.50	15.07	65438	9653	3.44%
2026-03-06	14.42	14.85	0.38	2.63%	14.42	14.85	47664	7022	2.50%
2026-03-05	14.66	14.47	0.14	0.98%	14.42	14.70	43924	6405	2.31%
2026-03-04	14.24	14.33	-0.13	-0.90%	14.21	14.60	65530	9431	3.44%
2026-03-03	15.20	14.46	-0.74	-4.87%	14.46	15.36	109328	16257	5.74%
2026-03-02	15.61	15.20	-0.45	-2.88%	15.18	16.09	120467	18745	6.33%
2026-02-27	15.50	15.65	0.09	0.58%	15.48	15.75	62006	9693	3.26%
2026-02-26	15.60	15.56	-0.07	-0.45%	15.49	15.80	64020	9986	3.36%
2026-02-25	15.78	15.63	-0.12	-0.76%	15.58	15.93	84232	13249	4.43%
2026-02-24	16.49	15.75	-0.65	-3.96%	15.70	16.58	152390	24350	8.01%
2026-02-13	15.89	16.40	0.61	3.86%	15.83	16.95	217165	35912	11.41%
2026-02-12	15.72	15.79	0.10	0.64%	15.50	15.84	65603	10299	3.45%
2026-02-11	15.53	15.69	0.13	0.84%	15.45	15.89	71109	11177	3.74%
2026-02-10	15.40	15.56	0.15	0.97%	15.33	15.68	67507	10528	3.55%
2026-02-09	15.06	15.41	0.52	3.49%	15.01	15.56	68195	10440	3.58%
2026-02-06	14.80	14.89	0.04	0.27%	14.75	15.05	51660	7703	2.71%
2026-02-05	14.80	14.85	0.00	0.00%	14.74	15.08	52554	7846	2.76%
2026-02-04	14.87	14.85	-0.10	-0.67%	14.71	14.93	46772	6927	2.46%
2026-02-03	14.85	14.95	0.29	1.98%	14.67	14.95	54924	8136	2.89%
2026-02-02	14.71	14.66	-0.14	-0.95%	14.59	15.07	74684	11100	3.92%
2026-01-30	15.14	14.80	-0.34	-2.25%	14.56	15.23	91111	13490	4.79%
2026-01-29	15.10	15.14	-0.07	-0.46%	14.82	15.55	90822	13863	4.77%
2026-01-28	15.29	15.21	-0.10	-0.65%	15.14	15.51	65560	10013	3.44%
2026-01-27	15.47	15.31	-0.21	-1.35%	14.95	15.59	73218	11129	3.85%
2026-01-26	16.00	15.52	-0.47	-2.94%	15.27	16.08	111951	17416	5.88%