中诚咨询 (920003) - 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
2026-05-07	30.570	31.200	0.550	1.79%	30.500	31.330	9345	2902	7.02%
2026-05-06	31.000	30.650	-0.140	-0.45%	30.450	31.100	7702	2359	5.79%
2026-04-30	30.100	30.790	0.410	1.35%	29.940	30.890	11588	3534	8.70%
2026-04-29	30.000	30.380	0.680	2.29%	29.750	30.700	11366	3440	8.54%
2026-04-28	30.090	29.700	-0.160	-0.54%	29.550	30.240	7166	2143	5.38%
2026-04-27	30.300	29.860	-0.640	-2.10%	29.810	30.490	9469	2846	7.11%
2026-04-24	31.500	30.500	-1.480	-4.63%	30.490	31.500	20766	6371	15.60%
2026-04-23	31.020	31.980	0.780	2.50%	30.200	32.470	33874	10614	25.44%
2026-04-22	29.960	31.200	3.340	11.99%	29.580	32.450	37229	11565	27.96%
2026-04-21	28.400	27.860	-0.470	-1.66%	27.770	28.400	3684	1031	2.77%
2026-04-20	28.200	28.330	0.100	0.35%	28.010	28.590	8557	2425	6.43%
2026-04-17	27.990	28.230	0.590	2.13%	27.470	28.530	8087	2272	6.07%
2026-04-16	27.470	27.640	0.000	0.00%	27.460	27.670	1070	295	0.80%
2026-04-15	27.750	27.640	0.010	0.04%	27.550	27.900	1011	279	0.76%
2026-04-14	27.650	27.630	0.060	0.22%	27.500	27.700	1394	384	1.05%
2026-04-13	27.980	27.570	-0.410	-1.47%	27.420	27.980	1403	387	1.05%
2026-04-10	27.820	27.980	0.150	0.54%	27.500	28.070	1494	416	1.12%
2026-04-09	27.880	27.830	-0.170	-0.61%	27.320	27.900	2844	785	2.14%
2026-04-08	27.240	28.000	1.000	3.70%	27.240	28.000	3582	993	2.69%
2026-04-07	27.010	27.000	-0.010	-0.04%	26.800	27.200	771	208	0.58%
2026-04-03	27.400	27.010	-0.360	-1.32%	26.800	27.650	2949	802	2.21%
2026-04-02	27.480	27.370	0.000	0.00%	27.310	27.820	1552	427	1.17%
2026-04-01	27.450	27.370	0.270	1.00%	27.210	27.600	1300	356	0.98%
2026-03-31	27.230	27.100	-0.190	-0.70%	26.980	27.780	2469	676	1.85%
2026-03-30	27.150	27.290	-0.250	-0.91%	27.070	27.870	1668	453	1.25%
2026-03-27	27.210	27.540	0.090	0.33%	27.060	27.770	2430	669	1.82%
2026-03-26	27.790	27.450	-0.460	-1.65%	27.410	28.090	1740	482	1.31%
2026-03-25	27.480	27.910	0.540	1.97%	27.350	27.950	3884	1076	2.92%
2026-03-24	27.330	27.370	0.340	1.26%	27.060	27.590	2571	700	1.93%
2026-03-23	28.300	27.030	-1.640	-5.72%	26.980	28.550	5447	1505	4.09%
2026-03-20	29.570	28.670	-0.890	-3.01%	28.610	29.690	5687	1653	4.27%
2026-03-19	30.000	29.560	-0.720	-2.38%	29.400	30.260	4451	1321	3.34%
2026-03-18	30.710	30.280	-0.420	-1.37%	30.020	30.710	5573	1683	4.19%
2026-03-17	30.450	30.700	0.250	0.82%	30.350	31.200	9131	2803	6.86%
2026-03-16	30.390	30.450	0.010	0.03%	30.190	30.550	1162	352	0.87%
2026-03-13	30.300	30.440	0.110	0.36%	29.970	30.590	1976	599	1.48%
2026-03-12	30.290	30.330	0.030	0.10%	30.130	30.480	2993	905	2.25%
2026-03-11	30.190	30.300	0.100	0.33%	29.970	30.580	3393	1028	2.55%
2026-03-10	29.900	30.200	0.510	1.72%	29.820	30.200	3431	1029	2.58%
2026-03-09	30.010	29.690	-0.550	-1.82%	29.400	30.080	4172	1236	3.13%
2026-03-06	30.100	30.240	0.050	0.17%	29.850	30.260	2799	843	2.10%
2026-03-05	30.180	30.190	0.180	0.60%	30.000	30.350	1910	575	1.43%
2026-03-04	30.710	30.010	-0.690	-2.25%	29.910	30.990	7087	2144	5.32%
2026-03-03	30.810	30.700	-0.150	-0.49%	30.610	31.230	2888	892	2.17%
2026-03-02	31.560	30.850	-0.850	-2.68%	30.710	31.560	4409	1370	3.31%
2026-02-27	31.810	31.700	-0.170	-0.53%	31.570	31.880	2616	828	1.96%
2026-02-26	32.040	31.870	-0.130	-0.41%	31.790	32.100	2535	808	1.90%
2026-02-25	32.030	32.000	0.100	0.31%	31.770	32.100	3023	966	2.27%
2026-02-24	31.750	31.900	0.200	0.63%	31.750	32.090	1940	619	1.46%
2026-02-13	31.770	31.700	-0.020	-0.06%	31.650	31.870	3008	954	2.26%
2026-02-12	31.850	31.720	-0.240	-0.75%	31.720	31.980	3062	975	2.30%
2026-02-11	32.200	31.960	-0.120	-0.37%	31.940	32.330	2705	867	2.03%
2026-02-10	32.300	32.080	-0.100	-0.31%	32.080	32.300	3088	993	2.32%
2026-02-09	32.750	32.580	0.040	0.12%	32.460	32.750	7548	2458	5.67%
2026-02-06	32.550	32.540	0.040	0.12%	32.340	32.790	3689	1202	2.77%
2026-02-05	32.700	32.500	-0.230	-0.70%	32.500	32.820	3215	1047	2.41%
2026-02-04	32.630	32.730	0.180	0.55%	32.520	32.950	4589	1501	3.45%
2026-02-03	32.820	32.550	0.050	0.15%	32.330	32.870	5483	1782	4.12%
2026-02-02	32.910	32.500	-0.410	-1.25%	32.400	33.030	4440	1452	3.33%
2026-01-30	32.900	32.910	-0.010	-0.03%	32.780	33.140	3889	1279	2.92%
2026-01-29	33.610	32.920	-0.550	-1.64%	32.900	33.610	6744	2235	5.07%
2026-01-28	33.350	33.470	0.040	0.12%	33.300	33.730	6598	2209	4.96%