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
2025-09-16	14.110	14.150	0.040	0.28%	13.810	14.190	9793	1374	0.99%
2025-09-15	14.480	14.110	-0.300	-2.08%	14.100	14.480	12041	1706	1.22%
2025-09-12	14.370	14.410	0.140	0.98%	14.200	14.500	11744	1685	1.19%
2025-09-11	14.330	14.270	-0.150	-1.04%	14.150	14.460	13133	1871	1.33%
2025-09-10	14.480	14.420	0.050	0.35%	14.280	14.660	17394	2518	1.76%
2025-09-09	14.660	14.370	-0.220	-1.51%	14.190	14.750	16801	2419	1.70%
2025-09-08	14.950	14.590	-0.040	-0.27%	14.260	14.990	21406	3148	2.16%
2025-09-05	14.200	14.630	0.610	4.35%	14.090	14.670	28958	4200	2.93%
2025-09-04	13.930	14.020	0.200	1.45%	13.760	14.360	25956	3666	2.62%
2025-09-03	14.200	13.820	-0.290	-2.06%	13.530	14.200	12316	1715	1.24%
2025-09-02	13.950	14.110	0.250	1.80%	13.780	14.190	21181	2960	2.14%
2025-09-01	13.660	13.860	0.200	1.46%	13.420	13.890	16199	2220	1.64%
2025-08-29	13.800	13.660	-0.080	-0.58%	13.610	14.120	22050	3053	2.23%
2025-08-28	13.790	13.740	-0.040	-0.29%	13.310	13.950	29045	3960	2.93%
2025-08-27	14.220	13.780	-1.020	-6.89%	13.710	14.380	44024	6152	4.45%
2025-08-26	14.830	14.800	-0.020	-0.13%	14.730	15.090	14740	2195	1.49%
2025-08-25	14.960	14.820	-0.070	-0.47%	14.540	15.080	18726	2762	1.89%
2025-08-22	14.950	14.890	-0.060	-0.40%	14.730	15.150	15472	2301	1.56%
2025-08-21	15.130	14.950	-0.030	-0.20%	14.850	15.280	17276	2605	1.75%
2025-08-20	14.980	14.980	0.090	0.60%	14.560	15.050	18506	2743	1.87%
2025-08-19	14.630	14.890	0.310	2.13%	14.550	15.250	41100	6155	4.15%
2025-08-18	14.150	14.580	0.560	3.99%	13.990	14.660	27872	4023	2.82%
2025-08-15	13.550	14.020	0.460	3.39%	13.480	14.090	20829	2880	2.10%
2025-08-14	14.120	13.560	-0.510	-3.62%	13.500	14.120	20326	2787	2.05%
2025-08-13	14.350	14.070	-0.210	-1.47%	14.010	14.350	16040	2268	1.62%
2025-08-12	14.530	14.280	-0.120	-0.83%	14.200	14.560	12953	1860	1.31%
2025-08-11	14.330	14.400	0.180	1.27%	14.230	14.500	9367	1344	0.95%
2025-08-08	14.580	14.220	-0.230	-1.59%	14.210	14.610	14622	2106	1.48%
2025-08-07	14.700	14.450	-0.210	-1.43%	14.450	14.800	14581	2131	1.47%
2025-08-06	14.610	14.660	0.090	0.62%	14.410	14.720	19155	2797	1.94%
2025-08-05	14.510	14.570	0.140	0.97%	14.410	14.670	16207	2353	1.64%
2025-08-04	14.320	14.430	0.140	0.98%	14.110	14.430	12646	1809	1.28%
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%