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
2025-09-16	14.84	15.15	0.28	1.88%	14.70	15.15	52698	7902	2.77%
2025-09-15	15.07	14.87	-0.23	-1.52%	14.75	15.07	55714	8276	2.93%
2025-09-12	15.02	15.10	0.11	0.73%	14.90	15.32	78968	11952	4.15%
2025-09-11	14.69	14.99	0.34	2.32%	14.51	15.00	66532	9847	3.50%
2025-09-10	14.47	14.65	0.16	1.10%	14.47	14.72	41288	6037	2.17%
2025-09-09	14.80	14.49	-0.38	-2.56%	14.43	14.91	60488	8827	3.18%
2025-09-08	14.80	14.87	0.09	0.61%	14.61	14.93	71603	10576	3.76%
2025-09-05	14.75	14.78	0.15	1.03%	14.48	14.79	71175	10430	3.74%
2025-09-04	14.84	14.63	-0.12	-0.81%	14.38	14.99	79447	11740	4.17%
2025-09-03	15.28	14.75	-0.50	-3.28%	14.69	15.45	85145	12775	4.47%
2025-09-02	15.97	15.25	-0.67	-4.21%	15.01	16.04	139977	21421	7.35%
2025-09-01	16.21	15.92	-0.20	-1.24%	15.85	16.45	94695	15206	4.98%
2025-08-29	16.53	16.12	-0.31	-1.89%	16.07	16.85	156622	25656	8.23%
2025-08-28	15.78	16.43	0.95	6.14%	15.74	16.96	239741	39344	12.60%
2025-08-27	16.16	15.48	-0.54	-3.37%	15.46	16.16	100107	15918	5.26%
2025-08-26	15.80	16.02	0.11	0.69%	15.72	16.38	92692	14906	4.87%
2025-08-25	16.24	15.91	-0.24	-1.49%	15.80	16.36	121422	19403	6.38%
2025-08-22	15.72	16.15	0.35	2.22%	15.70	16.33	115110	18520	6.05%
2025-08-21	16.01	15.80	-0.16	-1.00%	15.64	16.35	83835	13296	4.40%
2025-08-20	15.81	15.96	0.16	1.01%	15.46	16.11	117090	18438	6.15%
2025-08-19	15.50	15.80	0.27	1.74%	15.49	16.07	141464	22395	7.43%
2025-08-18	15.15	15.53	0.44	2.92%	15.06	15.64	125491	19380	6.59%
2025-08-15	14.94	15.09	0.06	0.40%	14.94	15.18	89155	13423	4.68%
2025-08-14	15.35	15.03	-0.18	-1.18%	14.97	15.36	101220	15360	5.32%
2025-08-13	15.36	15.21	-0.11	-0.72%	15.10	15.55	122781	18747	6.45%
2025-08-12	15.42	15.32	-0.20	-1.29%	15.17	15.47	101610	15521	5.34%
2025-08-11	15.64	15.52	0.12	0.78%	15.43	15.92	143367	22337	7.53%
2025-08-08	15.76	15.40	-0.69	-4.29%	15.34	16.19	234870	36517	12.34%
2025-08-07	14.75	16.09	1.36	9.23%	14.75	16.71	322311	51052	16.93%
2025-08-06	14.50	14.73	0.27	1.87%	14.43	14.93	108480	15961	5.70%
2025-08-05	14.40	14.46	0.07	0.49%	14.30	14.64	111828	16143	5.88%
2025-08-04	13.74	14.39	0.53	3.82%	13.65	14.39	145185	20455	7.63%
2025-08-01	13.37	13.86	0.50	3.74%	13.26	13.88	152452	20835	8.01%
2025-07-31	13.33	13.36	0.03	0.23%	13.26	13.55	101558	13645	5.34%
2025-07-30	13.58	13.33	-0.24	-1.77%	13.20	14.01	154583	20933	8.12%
2025-07-29	13.55	13.57	-0.03	-0.22%	13.31	13.59	88479	11894	4.65%
2025-07-28	13.93	13.60	-0.09	-0.66%	13.52	13.98	125180	17048	6.58%
2025-07-25	13.41	13.69	0.24	1.78%	13.39	13.90	178874	24385	9.40%
2025-07-24	13.01	13.45	-1.00	-6.92%	13.01	13.65	322095	42978	16.92%
2025-07-23	14.65	14.45	-0.25	-1.70%	14.44	14.74	86855	12672	4.56%
2025-07-22	14.75	14.70	-0.02	-0.14%	14.58	14.88	95230	14039	5.00%
2025-07-21	14.61	14.72	0.17	1.17%	14.50	14.82	115372	16931	6.06%
2025-07-18	14.33	14.55	0.22	1.54%	14.29	14.92	148894	21808	7.82%
2025-07-17	14.22	14.33	0.10	0.70%	14.12	14.40	61576	8800	3.24%
2025-07-16	14.03	14.23	0.16	1.14%	14.00	14.44	86817	12375	4.56%
2025-07-15	14.19	14.07	-0.12	-0.85%	13.78	14.19	80688	11268	4.24%
2025-07-14	14.30	14.19	-0.14	-0.98%	14.06	14.35	74648	10564	3.92%
2025-07-11	14.21	14.33	0.13	0.92%	14.08	14.43	82122	11748	4.31%
2025-07-10	14.20	14.20	0.00	0.00%	14.07	14.29	58233	8261	3.06%
2025-07-09	14.22	14.20	-0.08	-0.56%	14.13	14.34	51999	7394	2.73%
2025-07-08	14.10	14.28	0.18	1.28%	14.03	14.29	73613	10457	3.87%
2025-07-07	14.35	14.10	-0.13	-0.91%	14.04	14.35	91198	12895	4.79%
2025-07-04	14.27	14.23	-0.05	-0.35%	13.97	14.39	79386	11253	4.17%
2025-07-03	14.32	14.28	-0.04	-0.28%	14.24	14.53	68923	9870	3.62%
2025-07-02	14.49	14.32	-0.10	-0.69%	14.16	14.49	74389	10627	3.91%
2025-07-01	14.57	14.42	-0.12	-0.83%	14.20	14.61	82135	11821	4.32%
2025-06-30	14.49	14.54	0.10	0.69%	14.40	14.62	72171	10465	3.79%
2025-06-27	14.65	14.44	-0.12	-0.82%	14.39	14.74	83434	12107	4.38%
2025-06-26	14.34	14.56	0.22	1.53%	14.32	14.75	109561	15896	5.76%
2025-06-25	14.46	14.34	0.10	0.70%	14.04	14.47	96349	13702	5.06%
2025-06-24	13.85	14.24	0.40	2.89%	13.81	14.27	88262	12449	4.64%
2025-06-23	13.21	13.84	0.49	3.67%	13.21	13.89	79973	10959	4.20%
2025-06-20	13.57	13.35	-0.26	-1.91%	13.19	13.71	85240	11439	4.48%
2025-06-19	13.90	13.61	-0.32	-2.30%	13.57	14.25	85057	11746	4.47%
2025-06-18	13.65	13.93	0.23	1.68%	13.60	13.96	62035	8572	3.26%
2025-06-17	13.76	13.70	-0.04	-0.29%	13.59	13.84	44567	6102	2.34%
2025-06-16	13.46	13.74	0.25	1.85%	13.45	13.85	65324	8993	3.43%
2025-06-13	13.79	13.49	-0.40	-2.88%	13.47	13.85	59271	8056	3.11%
2025-06-12	13.70	13.89	0.10	0.73%	13.64	13.97	50949	7065	2.68%
2025-06-11	13.71	13.79	0.09	0.66%	13.68	13.95	42247	5833	2.22%
2025-06-10	13.98	13.70	-0.29	-2.07%	13.51	14.05	67254	9235	3.53%
2025-06-09	13.85	13.99	0.16	1.16%	13.80	14.00	62807	8752	3.30%