中交设计 (600720) - 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
2026-05-22	6.18	6.14	-0.03	-0.49%	6.11	6.22	66847	4113	0.66%
2026-05-21	6.25	6.17	-0.09	-1.44%	6.17	6.35	66773	4182	0.66%
2026-05-20	6.37	6.26	-0.13	-2.03%	6.24	6.38	70246	4402	0.70%
2026-05-19	6.31	6.39	0.06	0.95%	6.31	6.42	53588	3416	0.53%
2026-05-18	6.42	6.33	-0.10	-1.56%	6.27	6.42	69335	4399	0.69%
2026-05-15	6.57	6.43	-0.12	-1.83%	6.38	6.58	92567	5999	0.92%
2026-05-14	6.66	6.55	-0.10	-1.50%	6.53	6.66	81596	5358	0.81%
2026-05-13	6.64	6.65	0.01	0.15%	6.63	6.67	51090	3394	0.51%
2026-05-12	6.71	6.64	-0.06	-0.90%	6.64	6.72	63194	4209	0.63%
2026-05-11	6.66	6.70	0.03	0.45%	6.64	6.71	59154	3949	0.59%
2026-05-08	6.65	6.67	0.02	0.30%	6.63	6.69	63307	4215	0.63%
2026-05-07	6.69	6.65	-0.01	-0.15%	6.64	6.69	62057	4131	0.62%
2026-05-06	6.67	6.66	0.00	0.00%	6.64	6.69	88736	5913	0.88%
2026-04-30	6.76	6.66	-0.14	-2.06%	6.64	6.77	96686	6457	0.96%
2026-04-29	6.69	6.80	0.10	1.49%	6.67	6.80	65643	4437	0.65%
2026-04-28	6.71	6.70	-0.01	-0.15%	6.63	6.73	74302	4958	0.74%
2026-04-27	6.71	6.71	-0.03	-0.45%	6.66	6.76	50504	3381	0.50%
2026-04-24	6.76	6.74	-0.01	-0.15%	6.67	6.76	60114	4033	0.60%
2026-04-23	6.81	6.75	-0.07	-1.03%	6.72	6.82	70117	4740	0.69%
2026-04-22	6.88	6.82	-0.06	-0.87%	6.80	6.88	59602	4070	0.59%
2026-04-21	6.86	6.88	0.01	0.15%	6.86	6.93	48208	3327	0.48%
2026-04-20	6.93	6.87	-0.05	-0.72%	6.86	6.96	76973	5318	0.76%
2026-04-17	7.04	6.92	-0.10	-1.42%	6.91	7.04	70209	4886	0.70%
2026-04-16	6.98	7.02	0.06	0.86%	6.95	7.04	59880	4194	0.59%
2026-04-15	6.95	6.96	0.02	0.29%	6.93	7.00	67142	4681	0.67%
2026-04-14	6.94	6.94	0.01	0.14%	6.88	6.96	52521	3631	0.52%
2026-04-13	7.00	6.93	-0.11	-1.56%	6.93	7.01	54816	3816	0.54%
2026-04-10	7.02	7.04	0.06	0.86%	7.00	7.07	44842	3158	0.44%
2026-04-09	7.08	6.98	-0.13	-1.83%	6.98	7.10	55794	3920	0.55%
2026-04-08	7.08	7.11	0.11	1.57%	7.05	7.12	81816	5802	0.81%
2026-04-07	6.97	7.00	0.06	0.86%	6.92	7.01	61165	4266	0.61%
2026-04-03	7.04	6.94	-0.10	-1.42%	6.92	7.07	63140	4409	0.63%
2026-04-02	7.09	7.04	-0.05	-0.71%	7.00	7.09	74678	5264	0.74%
2026-04-01	7.10	7.09	0.05	0.71%	7.00	7.14	91848	6485	0.91%
2026-03-31	6.92	7.04	0.12	1.73%	6.91	7.15	187746	13288	1.86%
2026-03-30	6.70	6.92	0.17	2.52%	6.66	6.95	111851	7635	1.11%
2026-03-27	6.71	6.75	0.01	0.15%	6.67	6.76	62018	4170	0.61%
2026-03-26	6.82	6.74	-0.09	-1.32%	6.71	6.86	74633	5051	0.74%
2026-03-25	6.81	6.83	0.05	0.74%	6.77	6.88	82832	5660	0.82%
2026-03-24	6.64	6.78	0.19	2.88%	6.55	6.79	92169	6162	0.91%
2026-03-23	7.01	6.59	-0.47	-6.66%	6.52	7.01	237024	16047	2.35%
2026-03-20	7.12	7.06	-0.06	-0.84%	7.05	7.15	87016	6167	0.86%
2026-03-19	7.14	7.12	-0.05	-0.70%	7.10	7.16	85127	6063	0.84%
2026-03-18	7.30	7.17	-0.13	-1.78%	7.13	7.31	142749	10247	1.41%
2026-03-17	7.29	7.30	0.00	0.00%	7.27	7.38	79917	5855	0.79%
2026-03-16	7.39	7.30	-0.08	-1.08%	7.28	7.40	101218	7413	1.00%
2026-03-13	7.26	7.38	0.13	1.79%	7.25	7.42	163114	12017	1.62%
2026-03-12	7.25	7.25	0.00	0.00%	7.22	7.28	84479	6128	0.84%
2026-03-11	7.22	7.25	0.03	0.42%	7.17	7.28	82197	5949	0.81%
2026-03-10	7.19	7.22	0.04	0.56%	7.18	7.23	74261	5351	0.74%
2026-03-09	7.15	7.18	-0.01	-0.14%	7.11	7.20	93633	6696	0.93%
2026-03-06	7.12	7.19	0.06	0.84%	7.10	7.20	81031	5807	0.80%
2026-03-05	7.15	7.13	0.01	0.14%	7.11	7.17	86056	6142	0.85%
2026-03-04	7.23	7.12	-0.14	-1.93%	7.10	7.25	164933	11818	1.63%
2026-03-03	7.33	7.26	-0.08	-1.09%	7.22	7.37	133267	9707	1.32%
2026-03-02	7.31	7.34	-0.02	-0.27%	7.28	7.38	101586	7453	1.01%
2026-02-27	7.34	7.36	0.03	0.41%	7.30	7.37	62978	4621	0.62%
2026-02-26	7.36	7.33	-0.02	-0.27%	7.31	7.37	60712	4453	0.60%
2026-02-25	7.32	7.35	0.04	0.55%	7.31	7.41	94913	7005	0.94%
2026-02-24	7.28	7.31	0.08	1.11%	7.25	7.34	62038	4529	0.61%