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
2026-06-24	10.80	10.36	-0.62	-5.65%	10.25	11.05	120602	12679	6.37%
2026-06-23	10.25	10.98	0.61	5.88%	10.12	11.22	148539	16085	7.85%
2026-06-22	10.22	10.37	0.10	0.97%	9.79	10.37	65053	6519	3.44%
2026-06-18	10.11	10.27	0.08	0.79%	9.90	10.53	71225	7302	3.76%
2026-06-17	10.52	10.19	-0.38	-3.60%	10.07	10.55	58585	5989	3.10%
2026-06-16	10.46	10.57	0.11	1.05%	10.26	10.61	45584	4760	2.41%
2026-06-15	10.56	10.46	0.01	0.10%	10.35	10.75	50875	5354	2.69%
2026-06-12	10.45	10.45	0.16	1.55%	10.30	10.65	43310	4539	2.29%
2026-06-11	10.35	10.29	-0.18	-1.72%	10.13	10.47	44359	4548	2.34%
2026-06-10	10.62	10.47	-0.28	-2.60%	10.21	10.78	44122	4609	2.33%
2026-06-09	10.66	10.75	0.13	1.22%	10.49	10.88	37368	3995	1.97%
2026-06-08	10.76	10.62	-0.36	-3.28%	10.42	10.98	49541	5299	2.62%
2026-06-05	10.82	10.98	0.21	1.95%	10.61	11.12	48226	5246	2.55%
2026-06-04	10.96	10.77	-0.31	-2.80%	10.69	11.08	43139	4674	2.28%
2026-06-03	11.24	11.08	-0.17	-1.51%	10.98	11.29	32510	3618	1.72%
2026-06-02	11.53	11.25	-0.20	-1.75%	11.07	11.55	49024	5489	2.59%
2026-06-01	11.04	11.45	0.43	3.90%	10.95	11.55	67269	7647	3.55%
2026-05-29	11.42	11.02	-0.40	-3.50%	11.00	11.58	56608	6332	2.99%
2026-05-28	11.28	11.42	0.15	1.33%	11.00	11.56	59174	6674	3.13%
2026-05-27	11.70	11.27	-0.47	-4.00%	11.26	11.75	59670	6803	3.15%
2026-05-26	12.05	11.74	-0.35	-2.89%	11.57	12.19	59517	7010	3.15%
2026-05-25	12.26	12.09	-0.17	-1.39%	11.88	12.36	59405	7157	3.14%
2026-05-22	12.25	12.26	0.19	1.57%	11.97	12.46	55502	6755	2.93%
2026-05-21	12.74	12.07	-0.51	-4.05%	12.00	12.89	64683	8093	3.42%
2026-05-20	12.86	12.58	-0.40	-3.08%	12.56	12.91	48381	6127	2.56%
2026-05-19	12.67	12.98	0.28	2.20%	12.67	13.03	56175	7242	2.97%
2026-05-18	12.64	12.70	0.07	0.55%	12.51	12.80	68106	8611	3.60%
2026-05-15	12.85	12.63	-0.22	-1.71%	12.56	13.03	53146	6789	2.81%
2026-05-14	13.44	12.85	-0.54	-4.03%	12.85	13.48	78148	10203	4.13%
2026-05-13	13.03	13.39	0.37	2.84%	12.92	13.77	101102	13504	5.34%
2026-05-12	13.27	13.02	-0.30	-2.25%	13.00	13.32	45517	5980	2.41%
2026-05-11	13.35	13.32	0.07	0.53%	13.10	13.36	49582	6559	2.62%
2026-05-08	13.13	13.25	0.13	0.99%	13.08	13.39	42356	5605	2.24%
2026-05-07	13.19	13.12	-0.08	-0.61%	13.08	13.30	44285	5816	2.34%
2026-05-06	13.19	13.20	0.12	0.92%	13.08	13.39	52614	6973	2.78%
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%