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
2025-04-03	12.030	12.450	0.280	2.30%	11.850	12.480	15810	1944	1.60%
2025-04-02	12.010	12.170	0.090	0.75%	12.010	12.200	7313	886	0.74%
2025-04-01	11.950	12.080	0.240	2.03%	11.890	12.310	15066	1820	1.52%
2025-03-31	12.510	11.840	-0.760	-6.03%	11.680	12.510	20361	2426	2.06%
2025-03-28	13.350	12.600	-0.860	-6.39%	12.230	13.460	26929	3449	2.72%
2025-03-27	13.200	13.460	0.100	0.75%	12.950	13.530	22399	2986	5.26%
2025-03-26	13.300	13.360	-0.300	-2.20%	13.210	13.570	27925	3739	6.56%
2025-03-25	12.650	13.660	0.960	7.56%	12.580	13.930	45664	6104	10.73%
2025-03-24	12.600	12.700	0.220	1.76%	12.010	12.700	20360	2513	4.78%
2025-03-21	13.060	12.480	-0.520	-4.00%	12.130	13.100	30378	3806	7.14%
2025-03-20	13.500	13.000	-0.650	-4.76%	12.820	13.650	40438	5362	9.50%
2025-03-19	14.700	13.650	-1.580	-10.37%	13.310	14.880	65546	9262	15.40%
2025-03-18	15.900	15.230	0.330	2.21%	14.800	16.500	75925	11777	17.84%
2025-03-17	14.610	14.900	0.500	3.47%	14.400	15.470	60405	8967	14.19%
2025-03-14	13.820	14.400	0.510	3.67%	13.710	14.560	46530	6612	10.93%
2025-03-13	13.720	13.890	0.210	1.54%	13.130	13.940	46244	6307	10.86%
2025-03-12	13.400	13.680	0.380	2.86%	13.170	13.870	36190	4899	8.50%
2025-03-11	13.000	13.300	0.000	0.00%	12.910	13.330	23747	3119	5.58%
2025-03-10	12.900	13.300	0.460	3.58%	12.870	13.540	39057	5156	9.18%
2025-03-07	12.730	12.840	0.070	0.55%	12.590	13.030	29686	3814	6.97%
2025-03-06	12.870	12.770	-0.100	-0.78%	12.270	13.080	40826	5186	9.59%
2025-03-05	12.660	12.870	0.390	3.13%	12.410	13.210	51213	6551	12.03%
2025-03-04	11.870	12.480	0.500	4.17%	11.850	12.480	34212	4208	8.04%
2025-03-03	11.790	11.980	0.300	2.57%	11.470	12.240	31137	3715	7.31%
2025-02-28	11.830	11.680	0.020	0.17%	11.560	12.050	33555	3966	7.88%
2025-02-27	11.490	11.660	0.210	1.83%	11.360	11.700	15814	1821	3.72%
2025-02-26	11.500	11.450	0.050	0.44%	11.310	11.660	19238	2201	4.52%
2025-02-25	11.510	11.400	-0.350	-2.98%	11.300	11.670	13148	1509	3.09%
2025-02-24	11.770	11.750	-0.040	-0.34%	11.580	11.880	16203	1900	3.81%
2025-02-21	11.740	11.790	-0.010	-0.08%	11.510	11.850	16653	1944	3.91%
2025-02-20	11.390	11.800	0.400	3.51%	11.210	11.800	27776	3213	6.53%
2025-02-19	11.230	11.400	0.160	1.42%	11.120	11.400	13987	1583	3.29%
2025-02-18	11.560	11.240	-0.310	-2.68%	11.040	11.720	16000	1817	3.76%
2025-02-17	11.520	11.550	0.380	3.40%	11.350	11.770	26334	3036	6.19%
2025-02-14	11.010	11.170	0.040	0.36%	10.760	11.220	12750	1396	3.00%
2025-02-13	11.310	11.130	-0.260	-2.28%	10.930	11.650	22198	2506	5.21%
2025-02-12	11.210	11.390	0.100	0.89%	11.150	11.490	18833	2133	4.42%
2025-02-11	11.090	11.290	0.230	2.08%	10.900	11.450	23626	2650	5.55%
2025-02-10	10.920	11.060	0.200	1.84%	10.790	11.100	19468	2126	4.57%
2025-02-07	10.510	10.860	0.390	3.72%	10.420	11.110	29856	3225	7.01%
2025-02-06	10.090	10.470	0.310	3.05%	10.090	10.480	10056	1036	2.36%
2025-02-05	10.310	10.160	-0.050	-0.49%	10.060	10.360	6193	628	1.45%
2025-01-27	10.350	10.210	-0.110	-1.07%	10.200	10.450	4175	429	0.98%
2025-01-24	10.120	10.320	0.000	0.00%	10.120	10.440	4783	492	1.12%
2025-01-23	10.570	10.320	-0.110	-1.05%	10.280	10.780	7976	840	1.87%
2025-01-22	10.680	10.430	-0.150	-1.42%	10.280	10.680	5379	557	1.26%
2025-01-21	10.720	10.580	-0.040	-0.38%	10.450	10.720	8350	879	1.96%
2025-01-20	10.870	10.620	-0.170	-1.58%	10.600	10.980	7952	855	1.87%
2025-01-17	10.840	10.790	-0.110	-1.01%	10.600	10.930	9409	1011	2.21%
2025-01-16	10.970	10.900	0.010	0.09%	10.700	11.150	14722	1613	3.46%
2025-01-15	10.840	10.890	0.040	0.37%	10.700	11.090	21946	2388	5.16%
2025-01-14	10.230	10.850	0.650	6.37%	10.220	10.880	23026	2455	5.41%
2025-01-13	10.320	10.200	-0.300	-2.86%	10.000	10.370	10450	1063	2.45%
2025-01-10	10.790	10.500	-0.310	-2.87%	10.330	10.860	13141	1390	3.09%
2025-01-09	10.640	10.810	0.150	1.41%	10.570	10.950	23306	2518	5.48%
2025-01-08	10.590	10.660	-0.020	-0.19%	10.310	10.730	15184	1598	3.57%
2025-01-07	10.610	10.680	0.070	0.66%	10.130	10.710	17741	1853	4.17%
2025-01-06	10.750	10.610	0.070	0.66%	10.300	10.750	18709	1958	4.40%
2025-01-03	10.200	10.540	0.340	3.33%	10.000	10.760	29873	3126	7.02%
2025-01-02	10.060	10.200	-0.060	-0.58%	10.000	10.450	11864	1206	2.86%
2024-12-31	9.950	10.260	0.200	1.99%	9.950	10.700	15495	1605	3.74%
2024-12-30	10.050	10.060	-0.170	-1.66%	9.900	10.500	10686	1074	2.58%
2024-12-27	10.150	10.230	0.060	0.59%	10.150	10.460	7457	767	1.80%
2024-12-26	10.010	10.170	0.130	1.29%	10.000	10.420	12579	1288	3.03%