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
2026-06-30	25.930	25.930	0.000	0.00%	25.790	26.190	1508	392	1.08%
2026-06-29	26.260	25.930	-0.330	-1.26%	25.700	26.800	3077	798	2.21%
2026-06-26	27.580	26.260	-1.540	-5.54%	26.250	27.690	5380	1452	3.87%
2026-06-25	27.580	27.800	-0.050	-0.18%	27.380	28.100	3114	860	2.24%
2026-06-24	27.910	27.850	-0.060	-0.21%	27.420	27.980	2082	577	1.50%
2026-06-23	27.560	27.910	0.340	1.23%	27.360	28.260	4536	1268	3.26%
2026-06-22	27.740	27.570	-0.310	-1.11%	27.070	27.760	2541	696	1.83%
2026-06-18	27.980	27.880	-0.520	-1.83%	27.500	28.180	2868	799	2.06%
2026-06-17	27.550	28.400	0.830	3.01%	27.200	28.880	4568	1277	3.29%
2026-06-16	27.760	27.570	-0.210	-0.76%	27.500	27.900	2165	599	1.56%
2026-06-15	27.580	27.780	0.390	1.42%	27.420	27.780	2061	569	1.48%
2026-06-12	27.690	27.390	0.130	0.48%	27.390	27.910	2372	655	1.71%
2026-06-11	28.350	27.260	-1.090	-3.84%	27.040	28.350	3875	1075	2.79%
2026-06-10	28.880	28.350	-0.420	-1.46%	28.170	28.880	2143	608	1.56%
2026-06-09	28.870	28.770	0.030	0.10%	28.390	28.970	1861	533	1.36%
2026-06-08	28.100	28.740	0.260	0.91%	28.100	29.400	5192	1503	3.79%
2026-06-05	28.070	28.480	0.470	1.68%	27.860	29.290	4371	1258	3.19%
2026-06-04	29.000	28.010	-0.810	-2.81%	27.800	29.000	3341	940	2.44%
2026-06-03	29.350	28.820	-0.540	-1.84%	28.530	29.510	3076	896	2.24%
2026-06-02	29.400	29.360	0.200	0.69%	28.820	29.400	2046	596	1.49%
2026-06-01	29.000	29.160	0.120	0.41%	28.870	29.390	2339	682	1.71%
2026-05-29	29.280	29.040	0.110	0.38%	28.540	29.860	4274	1249	3.21%
2026-05-28	28.480	28.930	0.630	2.23%	28.120	28.950	2407	686	1.81%
2026-05-27	29.000	28.300	-0.560	-1.94%	28.000	29.000	3417	969	2.57%
2026-05-26	29.670	28.860	-0.970	-3.25%	28.560	29.680	4310	1250	3.24%
2026-05-25	30.000	29.830	-0.170	-0.57%	29.610	30.280	1704	508	1.28%
2026-05-22	29.650	30.000	0.350	1.18%	29.530	30.060	2352	700	1.77%
2026-05-21	30.580	29.650	-0.770	-2.53%	29.610	30.690	3124	946	2.35%
2026-05-20	30.900	30.420	-0.480	-1.55%	30.370	31.070	3123	955	2.35%
2026-05-19	31.270	30.900	-0.160	-0.52%	30.740	31.270	3058	945	2.30%
2026-05-18	31.200	31.060	-0.330	-1.05%	30.760	31.470	3216	996	2.42%
2026-05-15	31.450	31.390	0.300	0.96%	30.960	31.640	3787	1186	2.84%
2026-05-14	32.110	31.090	-0.980	-3.06%	31.080	32.260	7344	2325	5.52%
2026-05-13	32.430	32.070	0.010	0.03%	31.990	32.430	5906	1897	4.44%
2026-05-12	31.980	32.060	0.010	0.03%	31.690	32.680	7919	2547	5.95%
2026-05-11	31.900	32.050	-0.140	-0.43%	31.770	32.280	7020	2244	5.27%
2026-05-08	31.100	32.190	0.990	3.17%	31.010	32.350	10603	3378	7.96%
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%