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
2025-08-01	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%
2025-06-06	13.79	13.83	0.07	0.51%	13.65	13.98	66032	9117	3.47%
2025-06-05	13.49	13.76	0.29	2.15%	13.42	13.83	62536	8507	3.29%
2025-06-04	13.25	13.47	0.22	1.66%	13.22	13.57	55420	7446	2.91%
2025-06-03	13.14	13.25	0.04	0.30%	13.14	13.55	59144	7897	3.11%
2025-05-30	13.60	13.21	-0.45	-3.29%	13.16	13.69	73646	9820	3.87%
2025-05-29	13.18	13.66	0.56	4.27%	13.10	13.68	89459	12074	4.70%
2025-05-28	13.26	13.10	-0.15	-1.13%	13.06	13.39	41369	5442	2.17%
2025-05-27	13.42	13.25	-0.23	-1.71%	13.16	13.42	49901	6607	2.62%
2025-05-26	13.16	13.48	0.28	2.12%	13.16	13.57	57297	7703	3.01%
2025-05-23	13.57	13.20	-0.37	-2.73%	13.20	13.78	68143	9173	3.58%
2025-05-22	13.64	13.57	-0.08	-0.59%	13.44	13.83	52611	7187	2.76%
2025-05-21	13.80	13.65	-0.22	-1.59%	13.53	13.84	64549	8810	3.39%
2025-05-20	13.78	13.87	0.10	0.73%	13.58	13.91	74059	10207	3.89%
2025-05-19	13.72	13.77	0.03	0.22%	13.62	14.05	65621	9053	3.45%
2025-05-16	13.82	13.74	-0.17	-1.22%	13.69	13.90	74112	10221	3.89%
2025-05-15	14.29	13.91	-0.44	-3.07%	13.88	14.32	60518	8466	3.18%
2025-05-14	14.55	14.35	-0.02	-0.14%	14.17	14.55	73502	10543	3.86%
2025-05-13	14.82	14.37	-0.40	-2.71%	14.30	14.97	110386	16004	5.80%
2025-05-12	13.99	14.77	0.92	6.64%	13.90	15.00	188197	27467	9.89%
2025-05-09	14.28	13.85	-0.47	-3.28%	13.81	14.37	73751	10299	3.87%
2025-05-08	14.00	14.32	0.24	1.70%	13.91	14.34	65790	9342	3.46%
2025-05-07	14.32	14.08	0.01	0.07%	13.95	14.40	76917	10865	4.04%
2025-05-06	13.50	14.07	0.76	5.71%	13.50	14.20	90382	12602	4.75%
2025-04-30	13.25	13.31	0.06	0.45%	13.22	13.57	62556	8379	3.29%
2025-04-29	12.92	13.25	0.23	1.77%	12.65	13.36	63418	8353	3.33%
2025-04-28	13.19	13.02	-0.19	-1.44%	12.99	13.48	41313	5413	2.17%
2025-04-25	13.25	13.21	0.03	0.23%	13.12	13.41	40462	5361	2.13%
2025-04-24	13.60	13.18	-0.36	-2.66%	13.04	13.60	51289	6789	2.69%