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
2026-03-20	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%
2026-01-27	33.720	33.430	-0.280	-0.83%	33.150	33.720	7030	2345	5.28%
2026-01-26	34.280	33.710	-0.570	-1.66%	33.610	34.280	9062	3062	6.81%
2026-01-23	34.120	34.280	0.020	0.06%	34.060	34.430	8962	3069	6.73%
2026-01-22	33.760	34.260	0.450	1.33%	33.600	35.000	14911	5095	11.20%
2026-01-21	33.770	33.810	0.050	0.15%	33.500	33.940	6204	2095	4.66%
2026-01-20	33.780	33.760	-0.010	-0.03%	33.650	33.970	6954	2349	5.22%
2026-01-19	33.980	33.770	-0.220	-0.65%	33.600	33.980	6964	2347	5.23%
2026-01-16	34.440	33.990	-0.440	-1.28%	33.640	34.440	11390	3864	8.55%
2026-01-15	34.660	34.430	-0.220	-0.63%	34.240	35.930	22445	7894	16.86%
2026-01-14	34.370	34.650	0.750	2.21%	33.900	34.880	25810	8880	19.39%
2026-01-13	33.710	33.900	0.320	0.95%	33.500	34.750	23789	8135	17.87%
2026-01-12	33.330	33.580	0.290	0.87%	33.240	33.770	9909	3321	7.44%
2026-01-09	33.420	33.290	-0.050	-0.15%	33.220	33.530	5241	1746	3.94%
2026-01-08	33.350	33.340	-0.010	-0.03%	33.250	33.460	5109	1704	3.84%
2026-01-07	33.400	33.350	0.000	0.00%	33.230	33.480	4007	1336	3.01%
2026-01-06	33.260	33.350	0.070	0.21%	33.250	33.550	5453	1818	4.10%
2026-01-05	33.450	33.280	0.040	0.12%	33.120	33.450	3467	1153	2.60%
2025-12-31	33.230	33.240	0.020	0.06%	33.000	33.390	2693	894	2.02%
2025-12-30	33.600	33.220	-0.180	-0.54%	33.150	33.600	3710	1233	2.79%
2025-12-29	33.760	33.400	-0.370	-1.10%	33.290	33.760	3601	1203	2.70%
2025-12-26	34.040	33.770	-0.170	-0.50%	33.580	34.290	4345	1473	3.26%
2025-12-25	33.590	33.940	0.290	0.86%	33.420	34.500	8167	2764	6.13%
2025-12-24	33.100	33.650	0.430	1.29%	33.030	33.700	7947	2649	5.97%
2025-12-23	33.560	33.220	-0.430	-1.28%	33.090	33.720	7585	2531	5.70%
2025-12-22	33.700	33.650	-0.090	-0.27%	33.500	33.750	5589	1878	4.20%
2025-12-19	33.750	33.740	0.040	0.12%	33.430	33.860	7921	2666	5.95%
2025-12-18	33.800	33.700	-0.450	-1.32%	33.700	34.350	10878	3687	8.17%
2025-12-17	33.830	34.150	0.240	0.71%	33.680	34.830	19526	6704	14.67%
2025-12-16	33.400	33.910	0.490	1.47%	33.240	34.280	15631	5290	11.74%
2025-12-15	33.910	33.420	-0.330	-0.98%	33.280	33.910	5410	1812	4.06%
2025-12-12	33.900	33.750	-0.150	-0.44%	33.560	34.490	14494	4913	10.89%