中纺标 (920122) - 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
2026-05-08	26.750	27.110	0.210	0.78%	26.560	27.510	6596	1784	1.76%
2026-05-07	26.610	26.900	0.300	1.13%	26.610	27.380	8639	2334	2.31%
2026-05-06	26.530	26.600	0.250	0.95%	26.330	26.690	5965	1583	1.60%
2026-04-30	25.710	26.350	0.390	1.50%	25.710	26.700	4975	1307	1.33%
2026-04-29	25.590	25.960	0.710	2.81%	25.590	26.250	6083	1582	1.63%
2026-04-28	26.000	25.250	-0.650	-2.51%	25.180	26.100	4287	1095	1.15%
2026-04-27	26.030	25.900	-0.130	-0.50%	25.520	26.030	3267	841	0.87%
2026-04-24	26.480	26.030	-0.370	-1.40%	25.880	26.480	2800	731	0.75%
2026-04-23	27.220	26.400	-0.750	-2.76%	26.340	27.220	4480	1194	1.20%
2026-04-22	26.800	27.150	0.300	1.12%	26.700	27.300	3668	992	0.98%
2026-04-21	27.300	26.850	-0.620	-2.26%	26.810	27.430	5932	1599	1.59%
2026-04-20	27.150	27.470	0.120	0.44%	26.840	27.860	11185	3077	2.99%
2026-04-17	26.150	27.350	1.200	4.59%	25.590	28.060	17172	4684	4.59%
2026-04-16	26.030	26.150	0.300	1.16%	25.800	26.240	3946	1029	1.06%
2026-04-15	26.060	25.850	0.050	0.19%	25.700	26.150	3951	1024	1.06%
2026-04-14	26.100	25.800	0.010	0.04%	25.630	26.100	3798	978	1.02%
2026-04-13	26.250	25.790	-0.600	-2.27%	25.660	26.450	4919	1270	1.32%
2026-04-10	26.390	26.390	0.050	0.19%	26.140	26.880	4804	1273	1.29%
2026-04-09	27.000	26.340	-0.480	-1.79%	26.140	27.100	5648	1500	1.51%
2026-04-08	26.220	26.820	1.070	4.16%	25.920	26.910	7886	2094	2.11%
2026-04-07	26.020	25.750	-0.090	-0.35%	25.700	26.300	3408	883	0.91%
2026-04-03	26.290	25.840	-0.390	-1.49%	25.700	26.390	5976	1548	1.60%
2026-04-02	25.900	26.230	0.460	1.79%	25.700	26.750	7268	1913	1.94%
2026-04-01	25.860	25.770	0.170	0.66%	25.760	26.600	3175	823	0.85%
2026-03-31	25.200	25.600	0.270	1.07%	25.200	26.100	4653	1200	1.24%
2026-03-30	25.400	25.330	-0.440	-1.71%	25.110	25.680	2477	626	0.66%
2026-03-27	25.430	25.770	0.040	0.16%	25.300	25.810	3026	775	0.81%
2026-03-26	26.080	25.730	-0.280	-1.08%	25.700	26.500	4175	1090	1.12%
2026-03-25	25.980	26.010	0.240	0.93%	25.730	26.250	4129	1074	1.10%
2026-03-24	25.610	25.770	0.540	2.14%	25.280	25.960	5874	1508	1.57%
2026-03-23	26.990	25.230	-1.870	-6.90%	25.020	26.990	10673	2765	2.86%
2026-03-20	27.880	27.100	-0.860	-3.08%	27.000	28.300	6568	1815	1.76%
2026-03-19	28.500	27.960	-0.840	-2.92%	27.520	28.740	5744	1610	1.54%
2026-03-18	28.720	28.800	0.050	0.17%	27.990	28.960	7267	2062	1.94%
2026-03-17	29.470	28.750	-0.560	-1.91%	28.700	29.500	6294	1828	1.68%
2026-03-16	29.890	29.310	-0.640	-2.14%	29.120	30.020	4955	1456	1.33%
2026-03-13	30.180	29.950	0.010	0.03%	29.560	30.500	4643	1397	1.24%
2026-03-12	30.250	29.940	-0.700	-2.28%	29.770	30.670	7153	2151	1.91%
2026-03-11	30.210	30.640	0.360	1.19%	30.210	31.330	9192	2829	2.46%
2026-03-10	30.400	30.280	0.080	0.26%	30.140	30.640	5642	1712	1.51%
2026-03-09	30.900	30.200	-1.040	-3.33%	29.980	31.300	6967	2116	1.86%
2026-03-06	31.000	31.240	0.160	0.51%	30.870	31.500	4852	1517	1.30%
2026-03-05	31.030	31.080	0.210	0.68%	30.900	31.450	4596	1431	1.23%
2026-03-04	31.000	30.870	-0.020	-0.06%	30.610	31.450	4550	1408	1.22%
2026-03-03	31.550	30.890	-0.180	-0.58%	30.880	32.190	7329	2309	1.96%
2026-03-02	32.420	31.070	-1.730	-5.27%	30.910	32.630	11899	3742	3.18%
2026-02-27	32.700	32.800	-0.090	-0.27%	32.490	32.920	3473	1135	0.93%
2026-02-26	32.930	32.890	-0.060	-0.18%	32.800	33.350	3190	1051	0.85%
2026-02-25	33.090	32.950	0.040	0.12%	32.650	33.420	4560	1507	1.22%
2026-02-24	32.690	32.910	0.450	1.39%	32.480	33.150	5099	1672	1.36%
2026-02-13	32.850	32.460	-0.410	-1.25%	32.330	33.160	5203	1700	1.39%
2026-02-12	32.920	32.870	-0.230	-0.69%	32.430	33.280	5176	1701	1.38%
2026-02-11	33.650	33.100	-0.500	-1.49%	32.950	33.700	6373	2122	1.71%
2026-02-10	34.180	33.600	-0.360	-1.06%	33.600	34.180	4924	1662	1.38%
2026-02-09	34.100	33.960	0.120	0.35%	33.800	34.210	4783	1624	1.34%
2026-02-06	33.920	33.840	-0.080	-0.24%	33.730	34.200	3811	1297	1.07%
2026-02-05	34.330	33.920	-0.220	-0.64%	33.920	34.500	7351	2515	2.06%
2026-02-04	33.960	34.140	0.180	0.53%	33.690	34.340	4612	1573	1.29%
2026-02-03	33.700	33.960	0.400	1.19%	33.560	34.050	4942	1670	1.38%
2026-02-02	34.860	33.560	-1.300	-3.73%	33.420	34.950	10079	3416	2.82%
2026-01-30	36.580	34.860	-1.340	-3.70%	34.660	36.580	10797	3842	3.02%
2026-01-29	36.930	36.200	-1.160	-3.10%	36.180	37.540	13814	5062	3.87%