中纺标 (873122) - 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
2025-09-15	42.740	42.580	-0.220	-0.51%	42.400	43.230	5772	2473	1.62%
2025-09-12	42.630	42.800	0.170	0.40%	42.200	42.930	5198	2213	1.45%
2025-09-11	42.460	42.630	0.170	0.40%	42.040	42.700	5702	2419	1.60%
2025-09-10	42.320	42.460	0.140	0.33%	42.130	42.780	4909	2079	1.37%
2025-09-09	43.520	42.320	-1.190	-2.74%	42.260	43.520	8122	3463	2.27%
2025-09-08	43.180	43.510	0.050	0.12%	43.140	43.810	7658	3331	2.14%
2025-09-05	42.800	43.460	0.850	1.99%	42.500	43.640	9959	4305	2.79%
2025-09-04	42.760	42.610	-0.050	-0.12%	42.250	43.820	10909	4706	3.05%
2025-09-03	44.250	42.660	-1.240	-2.82%	42.610	44.400	8351	3631	2.34%
2025-09-02	43.240	43.900	0.730	1.69%	42.080	44.900	12320	5345	3.45%
2025-09-01	43.400	43.170	-0.320	-0.74%	42.520	43.850	8126	3508	2.27%
2025-08-29	43.180	43.490	0.570	1.33%	42.930	44.680	15292	6722	4.28%
2025-08-28	43.200	42.920	-0.030	-0.07%	41.890	43.220	7945	3384	2.22%
2025-08-27	44.210	42.950	-1.000	-2.28%	42.940	44.210	9967	4340	2.79%
2025-08-26	44.550	43.950	-0.470	-1.06%	43.870	44.640	9597	4245	2.69%
2025-08-25	44.540	44.420	0.040	0.09%	44.130	44.950	11134	4957	3.12%
2025-08-22	44.440	44.380	-0.110	-0.25%	44.300	44.880	9054	4023	2.53%
2025-08-21	44.720	44.490	-0.160	-0.36%	44.200	45.300	15599	6996	4.37%
2025-08-20	44.700	44.650	0.220	0.50%	44.060	44.890	12497	5556	3.50%
2025-08-19	45.270	44.430	-0.060	-0.13%	44.430	45.300	17262	7746	4.83%
2025-08-18	44.100	44.490	0.840	1.92%	43.400	44.790	15533	6869	4.35%
2025-08-15	43.290	43.650	0.370	0.85%	43.030	43.880	8389	3652	2.35%
2025-08-14	45.200	43.280	-1.660	-3.69%	43.100	45.210	12357	5425	3.46%
2025-08-13	45.780	44.940	-0.610	-1.34%	44.800	45.900	11214	5054	3.14%
2025-08-12	44.500	45.550	0.830	1.86%	44.110	46.300	17263	7831	4.83%
2025-08-11	43.990	44.720	0.910	2.08%	43.460	44.840	8161	3626	2.28%
2025-08-08	44.400	43.810	-0.810	-1.82%	43.810	44.450	6915	3047	1.94%
2025-08-07	44.380	44.620	0.320	0.72%	44.150	45.000	8957	3993	2.51%
2025-08-06	44.400	44.300	0.050	0.11%	43.810	44.400	6976	3077	1.95%
2025-08-05	44.160	44.250	0.150	0.34%	43.970	44.390	5876	2592	1.64%
2025-08-04	44.190	44.100	-0.090	-0.20%	43.750	44.390	5603	2471	1.57%
2025-08-01	45.190	44.190	-0.080	-0.18%	44.000	45.190	5658	2512	1.58%
2025-07-31	44.590	44.270	-0.130	-0.29%	43.870	44.970	7575	3356	2.12%
2025-07-30	45.000	44.400	-0.550	-1.22%	44.020	45.070	8719	3879	2.44%
2025-07-29	45.990	44.950	-0.450	-0.99%	44.650	46.200	9370	4232	2.62%
2025-07-28	45.850	45.400	0.010	0.02%	45.040	45.880	6660	3016	1.86%
2025-07-25	46.400	45.390	-1.110	-2.39%	45.200	46.860	12448	5695	3.48%
2025-07-24	46.590	46.500	-0.670	-1.42%	46.120	47.250	16970	7915	4.75%
2025-07-23	46.000	47.170	0.690	1.48%	45.080	47.800	24243	11234	6.79%
2025-07-22	45.390	46.480	1.100	2.42%	44.380	48.060	25664	11900	7.18%
2025-07-21	44.780	45.380	1.040	2.35%	44.210	45.600	15801	7131	4.42%
2025-07-18	45.130	44.340	-0.860	-1.90%	44.300	45.660	13146	5877	3.68%
2025-07-17	45.500	45.200	-0.330	-0.72%	44.610	45.500	15917	7166	4.46%
2025-07-16	47.020	45.530	-2.340	-4.89%	45.000	47.550	24516	11279	6.86%
2025-07-15	46.240	47.870	1.220	2.62%	45.650	49.900	33787	16126	9.46%
2025-07-14	45.890	46.650	1.030	2.26%	45.050	50.000	35130	16701	9.83%
2025-07-11	42.710	45.620	1.650	3.75%	42.700	46.880	35576	15961	9.96%
2025-07-10	43.870	43.970	-1.310	-2.89%	42.790	44.390	21433	9341	6.29%
2025-07-09	42.340	45.280	3.100	7.35%	42.100	47.000	31209	13965	9.16%
2025-07-08	42.350	42.180	0.230	0.55%	41.860	42.350	3832	1612	1.12%
2025-07-07	42.620	41.950	-0.710	-1.66%	41.880	42.640	4899	2062	1.44%
2025-07-04	43.120	42.660	-0.380	-0.88%	42.610	43.680	5625	2423	1.65%
2025-07-03	42.690	43.040	-0.410	-0.94%	42.690	43.570	5240	2257	1.54%
2025-07-02	44.280	43.450	-0.590	-1.34%	43.300	44.280	4052	1763	1.19%
2025-07-01	44.260	44.040	0.270	0.62%	43.800	44.490	5022	2215	1.47%
2025-06-30	43.890	43.770	0.170	0.39%	43.090	43.890	5139	2236	1.51%
2025-06-27	43.740	43.600	-0.150	-0.34%	43.280	44.250	5790	2527	1.70%
2025-06-26	43.370	43.750	0.110	0.25%	43.370	44.330	5977	2626	1.75%
2025-06-25	44.000	43.640	0.040	0.09%	43.120	44.000	6248	2726	1.83%
2025-06-24	42.780	43.600	0.810	1.89%	42.600	43.790	6815	2957	2.00%
2025-06-23	42.850	42.790	0.350	0.82%	42.060	43.290	4597	1954	1.35%
2025-06-20	42.500	42.440	-0.070	-0.16%	42.040	42.890	3730	1579	1.09%
2025-06-19	43.210	42.510	-0.910	-2.10%	42.390	43.850	4809	2068	1.41%
2025-06-18	44.180	43.420	-0.580	-1.32%	43.060	44.280	4560	1980	1.34%
2025-06-17	44.510	44.000	-0.510	-1.15%	43.990	44.950	5301	2342	1.56%
2025-06-16	44.730	44.510	-1.160	-2.54%	44.010	44.890	12398	5506	3.64%
2025-06-13	44.870	45.670	0.840	1.87%	43.890	46.660	16569	7492	4.86%
2025-06-12	44.300	44.830	0.700	1.59%	44.300	45.840	9678	4373	2.84%
2025-06-11	43.730	44.130	0.280	0.64%	43.580	44.400	3668	1617	1.08%
2025-06-10	44.480	43.850	-0.800	-1.79%	43.550	44.900	5909	2608	1.73%
2025-06-09	44.900	44.650	0.010	0.02%	44.360	44.900	5065	2254	1.49%