中熔电气 (301031) - 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
2026-09-16	95.46	95.88	0.42	0.44%	94.22	96.32	18914	18026	1.65%
2026-09-15	92.04	95.46	2.81	3.03%	91.34	97.18	31889	30276	2.78%
2026-09-14	88.99	92.65	3.34	3.74%	87.08	92.88	30224	27586	2.63%
2026-09-11	90.42	89.31	-1.96	-2.15%	86.68	90.70	24951	22099	2.17%
2026-09-10	92.05	91.27	-1.83	-1.97%	90.61	92.80	19854	18146	1.73%
2026-09-09	95.00	93.10	-1.92	-2.02%	93.01	96.50	18180	17153	1.58%
2026-09-08	97.12	95.02	-1.98	-2.04%	94.26	97.64	16256	15474	1.41%
2026-09-07	95.35	97.00	2.24	2.36%	94.20	97.99	18253	17519	1.59%
2026-09-04	95.99	94.76	-0.88	-0.92%	93.81	97.18	18511	17676	1.61%
2026-09-03	93.99	95.64	1.14	1.21%	93.80	96.30	16538	15751	1.44%
2026-09-02	93.50	94.50	0.11	0.12%	92.21	95.16	17286	16240	1.50%
2026-09-01	96.89	94.39	-2.71	-2.79%	94.20	98.33	21071	20065	1.83%
2026-08-31	93.90	97.10	3.10	3.30%	92.00	97.49	25265	24082	2.20%
2026-08-28	98.09	94.00	-4.26	-4.34%	94.00	98.49	28147	27078	2.45%
2026-08-27	98.71	98.26	2.26	2.35%	97.60	100.80	41457	40981	3.61%
2026-08-26	97.96	96.00	6.26	6.98%	94.74	100.29	62560	60890	5.44%
2026-08-25	90.64	89.74	-1.55	-1.70%	87.55	90.64	22388	19903	1.95%
2026-08-24	92.10	91.29	-1.49	-1.61%	89.38	93.26	24103	21958	2.10%
2026-08-21	88.92	92.78	3.07	3.42%	88.33	92.86	21222	19386	1.85%
2026-08-20	89.73	89.71	1.24	1.40%	88.78	91.36	15129	13628	1.32%
2026-08-19	92.50	88.47	-5.29	-5.64%	88.08	92.86	22552	20283	1.96%
2026-08-18	94.22	93.76	-0.62	-0.66%	92.60	94.44	14738	13768	1.28%
2026-08-17	91.00	94.38	3.58	3.94%	90.10	94.38	21508	19941	1.87%
2026-08-14	90.12	90.80	0.99	1.10%	89.50	91.20	15795	14297	1.37%
2026-08-13	90.98	89.81	-0.54	-0.60%	89.74	93.79	24975	22933	2.17%
2026-08-12	89.08	90.35	0.54	0.60%	88.78	91.90	21714	19657	1.89%
2026-08-11	87.89	89.81	2.58	2.96%	87.79	91.10	36316	32671	3.16%
2026-08-10	88.66	87.23	-0.59	-0.67%	86.30	90.20	21590	18845	1.88%
2026-08-07	88.00	87.82	-0.18	-0.20%	86.32	88.81	25668	22444	2.23%
2026-08-06	87.29	88.00	0.02	0.02%	86.26	88.94	25288	22160	2.20%
2026-08-05	84.75	87.98	3.41	4.03%	84.05	88.39	28221	24541	2.46%
2026-08-04	78.79	84.57	6.34	8.10%	78.24	85.48	41052	34037	3.57%
2026-08-03	77.61	78.23	0.13	0.17%	76.86	78.90	23361	18212	2.03%
2026-07-31	81.49	78.10	-1.28	-1.61%	78.10	83.66	33843	27396	2.95%
2026-07-30	79.78	79.38	-0.82	-1.02%	77.14	80.60	25253	20045	2.20%
2026-07-29	77.81	80.20	2.80	3.62%	75.12	80.33	32630	25454	2.84%
2026-07-28	81.61	77.40	-4.62	-5.63%	76.81	81.62	25352	19935	2.21%
2026-07-27	80.73	82.02	0.57	0.70%	80.00	82.56	20499	16683	1.78%
2026-07-24	82.42	81.45	-2.37	-2.83%	80.63	83.90	22249	18305	1.94%
2026-07-23	78.68	83.82	5.16	6.56%	78.17	84.83	38274	31360	3.33%
2026-07-22	79.95	78.66	-1.34	-1.68%	77.33	80.64	35195	27720	3.06%
2026-07-21	75.70	80.00	5.31	7.11%	72.03	80.38	52579	40473	4.58%
2026-07-20	79.73	74.69	-3.48	-4.45%	72.75	80.09	56271	42988	4.90%
2026-07-17	83.05	78.17	-3.43	-4.20%	78.12	83.20	71862	57879	6.25%
2026-07-16	90.00	81.60	-13.50	-14.20%	80.80	91.24	100733	85258	8.77%
2026-07-15	100.00	95.10	-4.58	-4.59%	94.54	100.58	38415	37034	3.34%
2026-07-14	101.63	99.68	0.05	0.05%	95.84	101.83	39729	39221	3.46%
2026-07-13	106.06	99.63	-6.62	-6.23%	99.51	106.79	39462	40300	3.43%
2026-07-10	109.61	106.25	-3.31	-3.02%	106.16	114.30	34772	38358	3.03%
2026-07-09	109.00	109.56	1.41	1.30%	103.20	110.50	43177	46006	3.76%
2026-07-08	111.03	108.15	0.21	0.19%	107.70	114.07	43791	48366	3.81%
2026-07-07	109.00	107.94	-1.72	-1.57%	105.90	111.28	31504	33993	2.74%
2026-07-06	112.49	109.66	-1.22	-1.10%	107.54	113.28	36821	40552	3.20%
2026-07-03	111.33	110.88	-1.42	-1.26%	110.00	114.77	35639	40030	3.10%
2026-07-02	112.71	112.30	-1.80	-1.58%	111.07	119.60	54026	62067	4.70%
2026-07-01	119.74	114.10	-5.35	-4.48%	112.58	120.82	54187	62742	4.72%
2026-06-30	114.01	119.45	4.76	4.15%	113.35	120.15	45605	53904	3.97%
2026-06-29	112.61	114.69	2.26	2.01%	110.25	119.41	58382	67038	5.08%
2026-06-26	118.38	112.43	-6.96	-5.83%	111.40	119.00	52846	60391	4.60%
2026-06-25	118.15	119.39	3.51	3.03%	114.56	121.30	53952	63508	4.70%
2026-06-24	119.37	115.88	-3.25	-2.73%	114.34	120.66	51447	59760	4.48%
2026-06-23	123.26	119.13	-4.67	-3.77%	118.50	125.58	46527	56495	4.05%
2026-06-22	131.00	123.80	-5.99	-4.62%	122.17	132.00	59413	74458	5.17%
2026-06-18	124.85	129.79	4.87	3.90%	121.78	131.00	58878	74217	5.12%
2026-06-17	127.30	124.92	-2.05	-1.61%	122.02	131.57	48534	60798	4.22%
2026-06-16	123.58	126.97	1.79	1.43%	123.52	128.50	46793	59070	4.07%
2026-06-15	120.38	125.18	7.17	6.08%	118.58	125.47	62062	76562	5.40%
2026-06-12	114.83	118.01	5.51	4.90%	114.80	122.00	57150	67965	4.97%
2026-06-11	116.11	112.50	-4.06	-3.48%	110.81	118.10	48160	54462	4.19%
2026-06-10	122.00	116.56	-6.84	-5.54%	114.51	122.98	61597	72177	5.36%
2026-06-09	111.00	123.40	14.00	12.80%	110.49	126.68	86128	103523	7.50%