中寰股份 (836260) - 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	14.300	14.290	0.120	0.85%	14.140	14.380	11588	1653	1.17%
2025-07-31	14.400	14.170	-0.220	-1.53%	14.110	14.520	12431	1782	1.26%
2025-07-30	14.500	14.390	0.010	0.07%	14.280	14.550	15344	2209	1.55%
2025-07-29	14.590	14.380	-0.210	-1.44%	14.250	14.590	14277	2045	1.44%
2025-07-28	14.410	14.590	0.170	1.18%	14.330	14.590	13618	1974	1.38%
2025-07-25	14.880	14.420	-0.440	-2.96%	14.400	14.900	22190	3237	2.24%
2025-07-24	14.780	14.860	0.170	1.16%	14.600	14.910	22452	3311	2.27%
2025-07-23	15.520	14.690	-0.830	-5.35%	14.660	15.660	41109	6175	4.15%
2025-07-22	14.560	15.520	0.970	6.67%	14.470	15.830	63831	9687	6.45%
2025-07-21	14.080	14.550	0.550	3.93%	14.050	14.630	36063	5179	3.64%
2025-07-18	14.110	14.000	-0.100	-0.71%	13.920	14.140	9343	1308	0.94%
2025-07-17	14.180	14.100	0.040	0.28%	13.970	14.180	7627	1072	0.77%
2025-07-16	13.980	14.060	0.080	0.57%	13.900	14.140	16884	2374	1.71%
2025-07-15	14.110	13.980	-0.090	-0.64%	13.730	14.110	12230	1696	1.24%
2025-07-14	14.020	14.070	0.090	0.64%	13.950	14.120	10669	1499	1.08%
2025-07-11	13.820	13.980	0.210	1.53%	13.700	14.000	13955	1937	1.41%
2025-07-10	13.820	13.770	0.050	0.36%	13.560	13.860	16536	2264	1.67%
2025-07-09	13.940	13.720	-0.240	-1.72%	13.700	14.080	11278	1562	1.14%
2025-07-08	13.770	13.960	0.270	1.97%	13.500	13.960	15858	2182	1.60%
2025-07-07	13.890	13.690	-0.160	-1.16%	13.570	13.960	14664	2008	1.48%
2025-07-04	14.300	13.850	-0.400	-2.81%	13.820	14.300	18920	2643	1.91%
2025-07-03	14.410	14.250	-0.090	-0.63%	14.100	14.410	17056	2422	1.72%
2025-07-02	14.200	14.340	0.160	1.13%	14.060	14.450	23052	3289	2.33%
2025-07-01	14.140	14.180	0.070	0.50%	14.100	14.260	18893	2672	1.91%
2025-06-30	14.230	14.110	-0.030	-0.21%	14.070	14.290	16758	2365	1.69%
2025-06-27	14.200	14.140	0.000	0.00%	14.050	14.350	24036	3401	2.43%
2025-06-26	14.180	14.140	0.010	0.07%	14.060	14.450	37397	5323	3.78%
2025-06-25	14.150	14.130	-0.030	-0.21%	13.930	14.280	34115	4805	3.45%
2025-06-24	13.780	14.160	-0.140	-0.98%	13.740	14.380	54059	7578	5.46%
2025-06-23	14.020	14.300	0.120	0.85%	14.020	14.660	36736	5277	3.71%
2025-06-20	14.610	14.180	-0.820	-5.47%	14.180	14.880	50386	7291	5.09%
2025-06-19	15.060	15.000	-0.490	-3.16%	14.170	15.980	94149	14133	9.51%
2025-06-18	16.320	15.490	-0.820	-5.03%	15.330	16.980	93446	14912	9.44%
2025-06-17	14.650	16.310	1.660	11.33%	14.230	16.500	114545	17599	11.57%
2025-06-16	14.950	14.650	0.480	3.39%	14.590	15.550	74138	11191	7.49%
2025-06-13	14.640	14.170	-0.100	-0.70%	14.030	14.860	37170	5369	3.76%
2025-06-12	14.540	14.470	0.040	0.28%	14.210	14.700	13525	1957	1.37%
2025-06-11	14.390	14.430	0.100	0.70%	14.190	14.500	14792	2126	1.49%
2025-06-10	15.130	14.330	-0.350	-2.38%	14.150	15.150	24829	3612	2.51%
2025-06-09	14.210	14.680	0.550	3.89%	14.170	14.820	32500	4738	3.28%
2025-06-06	14.350	14.130	-0.050	-0.35%	14.100	14.430	14271	2033	1.44%
2025-06-05	14.200	14.180	0.060	0.42%	14.070	14.290	10821	1535	1.09%
2025-06-04	14.080	14.120	0.140	1.00%	13.950	14.190	10706	1508	1.08%
2025-06-03	13.680	13.980	0.190	1.38%	13.630	14.010	9363	1297	0.95%
2025-05-30	14.290	13.790	-0.410	-2.89%	13.730	14.290	13230	1850	1.34%
2025-05-29	13.780	14.200	0.640	4.72%	13.690	14.270	23348	3280	2.36%
2025-05-28	13.900	13.560	-0.300	-2.16%	13.510	13.980	10060	1380	1.02%
2025-05-27	13.990	13.860	0.040	0.29%	13.760	14.150	12648	1766	1.28%
2025-05-26	13.180	13.820	0.540	4.07%	13.180	13.900	13043	1767	1.32%
2025-05-23	13.550	13.280	-0.270	-1.99%	13.200	13.850	15488	2098	1.57%
2025-05-22	14.300	13.550	-0.690	-4.85%	13.350	14.300	28001	3840	2.83%
2025-05-21	14.510	14.240	-0.320	-2.20%	14.240	14.660	19079	2759	1.93%
2025-05-20	14.200	14.560	0.410	2.90%	14.080	14.580	29534	4251	2.98%
2025-05-19	14.340	14.150	-0.080	-0.56%	13.890	14.360	18716	2644	1.89%
2025-05-16	14.050	14.230	0.230	1.64%	13.900	14.260	19969	2828	2.02%
2025-05-15	13.920	14.000	0.090	0.65%	13.850	14.290	24012	3380	2.43%
2025-05-14	13.730	13.910	0.270	1.98%	13.350	13.950	13525	1854	1.37%
2025-05-13	14.070	13.640	-0.430	-3.06%	13.640	14.260	23656	3298	2.39%
2025-05-12	14.160	14.070	0.080	0.57%	13.850	14.170	20656	2895	2.09%
2025-05-09	14.200	13.990	-0.120	-0.85%	13.790	14.370	28241	3958	2.85%
2025-05-08	13.990	14.110	-0.070	-0.49%	13.800	14.180	24050	3381	2.43%
2025-05-07	14.290	14.180	0.150	1.07%	13.720	14.530	43128	6103	4.36%
2025-05-06	13.890	14.030	0.290	2.11%	13.670	14.190	37608	5242	3.80%
2025-04-30	13.510	13.740	0.320	2.38%	13.340	13.790	32879	4458	3.32%
2025-04-29	12.730	13.420	0.620	4.84%	12.600	13.440	35752	4741	3.61%
2025-04-28	13.100	12.800	0.040	0.31%	12.760	13.190	24869	3227	2.51%
2025-04-25	12.990	12.760	-0.040	-0.31%	12.520	13.490	17078	2189	1.73%
2025-04-24	13.270	12.800	-0.440	-3.32%	12.660	13.390	23197	3019	2.34%