首都在线 (300846) - 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
2026-05-06	27.50	29.45	2.70	10.09%	27.50	30.26	685462	199705	17.49%
2026-04-30	26.92	26.75	-0.27	-1.00%	26.28	27.38	243080	64850	6.20%
2026-04-29	26.38	27.02	0.49	1.85%	26.18	27.65	294695	80038	7.52%
2026-04-28	27.28	26.53	-0.97	-3.53%	26.37	27.58	302858	81001	7.73%
2026-04-27	28.24	27.50	-0.98	-3.44%	26.72	28.48	370246	101722	9.44%
2026-04-24	28.75	28.48	-0.53	-1.83%	27.19	29.08	505646	142158	12.90%
2026-04-23	28.65	29.01	-0.12	-0.41%	28.60	29.91	522069	152950	13.32%
2026-04-22	29.08	29.13	0.05	0.17%	28.40	29.30	551796	158936	14.08%
2026-04-21	30.00	29.08	-1.36	-4.47%	28.55	30.21	363765	105676	9.28%
2026-04-20	30.83	30.44	-0.36	-1.17%	30.16	31.13	366789	111994	9.36%
2026-04-17	30.79	30.80	-0.42	-1.35%	30.01	31.25	413030	126754	10.54%
2026-04-16	30.01	31.22	1.31	4.38%	30.00	31.62	554133	171836	14.14%
2026-04-15	31.00	29.91	-0.75	-2.45%	29.70	31.47	390702	118011	9.97%
2026-04-14	31.70	30.66	0.52	1.73%	30.33	32.20	560457	174369	14.30%
2026-04-13	29.01	30.14	0.84	2.87%	28.75	30.79	405510	121483	10.34%
2026-04-10	30.60	29.30	-0.64	-2.14%	29.28	30.60	401913	119836	10.25%
2026-04-09	29.93	29.94	-0.46	-1.51%	29.30	30.13	432774	128702	11.04%
2026-04-08	28.42	30.40	3.31	12.22%	28.42	30.50	723274	213374	18.45%
2026-04-07	27.80	27.09	-0.91	-3.25%	26.81	28.23	326500	89606	8.33%
2026-04-03	27.86	28.00	0.60	2.19%	27.23	28.74	489110	137488	12.48%
2026-04-02	29.43	27.40	-2.20	-7.43%	26.90	29.44	543491	150752	13.86%
2026-04-01	29.50	29.60	1.44	5.11%	29.15	30.68	655646	196042	16.73%
2026-03-31	28.96	28.16	-0.70	-2.43%	27.98	29.38	309289	88379	7.89%
2026-03-30	27.75	28.86	0.28	0.98%	27.03	28.98	380413	107110	9.70%
2026-03-27	28.31	28.58	-0.03	-0.10%	27.94	29.18	302132	86431	7.71%
2026-03-26	30.10	28.61	-1.55	-5.14%	28.41	30.20	392156	114494	10.00%
2026-03-25	28.97	30.16	1.60	5.60%	28.97	30.95	642823	194384	16.40%
2026-03-24	28.91	28.56	0.30	1.06%	27.31	29.10	420308	118076	10.72%
2026-03-23	29.58	28.26	-1.85	-6.14%	27.97	30.23	452681	131280	11.55%
2026-03-20	33.09	30.11	-3.31	-9.90%	30.10	33.42	654880	205332	16.71%
2026-03-19	31.70	33.42	0.22	0.66%	31.38	34.60	829572	278681	21.14%
2026-03-18	30.63	33.20	3.09	10.26%	30.37	33.45	746269	236723	19.02%
2026-03-17	32.29	30.11	-1.90	-5.94%	30.03	32.45	510880	157753	13.02%
2026-03-16	31.82	32.01	-0.06	-0.19%	31.00	32.13	483254	152713	12.31%
2026-03-13	34.30	32.07	-2.89	-8.27%	31.94	34.50	689054	227064	17.56%
2026-03-12	36.70	34.96	-1.33	-3.66%	34.21	36.95	802527	283875	20.45%
2026-03-11	37.40	36.29	-1.51	-3.99%	36.00	38.00	918514	338252	23.41%
2026-03-10	38.18	37.80	0.19	0.51%	36.28	38.98	1338907	503899	34.12%
2026-03-09	32.48	37.61	4.69	14.25%	31.60	39.03	1426969	500062	36.36%
2026-03-06	31.82	32.92	-0.46	-1.38%	31.40	33.26	834937	270088	21.28%
2026-03-05	32.00	33.38	1.37	4.28%	30.45	34.45	1256933	407005	32.03%
2026-03-04	30.95	32.01	0.11	0.34%	30.95	32.74	534483	170661	13.62%
2026-03-03	34.88	31.90	-3.40	-9.63%	31.22	35.29	849197	277316	21.64%
2026-03-02	33.86	35.30	-0.20	-0.56%	33.86	36.77	1023111	363879	26.07%
2026-02-27	32.31	35.50	3.31	10.28%	32.20	38.38	1349580	479538	34.39%
2026-02-26	31.80	32.19	0.39	1.23%	31.68	33.20	986408	319211	25.14%
2026-02-25	35.01	31.80	-3.34	-9.50%	31.44	35.55	1293766	423197	32.97%
2026-02-24	36.00	35.14	0.14	0.40%	34.12	36.80	1364139	486150	34.76%
2026-02-13	34.43	35.00	1.24	3.67%	34.08	36.41	1374896	481411	35.04%
2026-02-12	29.98	33.76	5.63	20.01%	29.00	33.76	1253926	389971	31.95%
2026-02-11	27.50	28.13	0.63	2.29%	27.46	28.82	702878	198526	17.91%
2026-02-10	26.68	27.50	0.56	2.08%	26.68	28.10	676772	186621	17.25%
2026-02-09	25.83	26.94	2.29	9.29%	25.12	28.28	759649	202107	19.36%
2026-02-06	24.18	24.65	0.05	0.20%	23.80	25.34	357491	88082	9.11%
2026-02-05	24.49	24.60	-0.60	-2.38%	23.80	25.00	355345	87046	9.05%
2026-02-04	26.80	25.20	-2.26	-8.23%	24.75	26.91	618109	158037	15.75%
2026-02-03	25.36	27.46	2.86	11.63%	24.90	27.60	842802	221418	21.48%
2026-02-02	26.00	24.60	-0.99	-3.87%	24.60	26.17	398098	100325	10.14%
2026-01-30	26.35	25.59	-1.27	-4.73%	25.50	26.79	559924	145171	14.27%
2026-01-29	26.66	26.86	-1.22	-4.34%	25.80	28.57	984264	268758	25.08%
2026-01-28	28.50	28.08	1.19	4.43%	27.86	30.59	1175198	341897	29.95%
2026-01-27	25.12	26.89	1.13	4.39%	24.60	27.06	785398	202210	20.01%