中寰股份 (920260) - 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
2026-03-03	12.450	15.400	3.550	29.96%	12.390	15.400	245983	34370	24.89%
2026-03-02	11.480	11.850	0.370	3.22%	11.350	11.950	51309	5993	5.19%
2026-02-27	11.570	11.480	-0.090	-0.78%	11.380	11.570	9104	1041	0.92%
2026-02-26	11.640	11.570	-0.070	-0.60%	11.540	11.680	6431	745	0.65%
2026-02-25	11.630	11.640	0.000	0.00%	11.530	11.650	10810	1252	1.09%
2026-02-24	11.510	11.640	0.190	1.66%	11.400	11.640	12483	1439	1.26%
2026-02-13	11.440	11.450	0.010	0.09%	11.320	11.500	5190	592	0.53%
2026-02-12	11.400	11.440	0.000	0.00%	11.300	11.500	8775	1001	0.89%
2026-02-11	11.410	11.440	0.030	0.26%	11.360	11.460	8044	918	0.81%
2026-02-10	11.470	11.410	-0.060	-0.52%	11.360	11.480	7659	874	0.78%
2026-02-09	11.540	11.470	0.040	0.35%	11.410	11.560	10663	1223	1.08%
2026-02-06	11.240	11.430	0.120	1.06%	11.220	11.550	13322	1517	1.35%
2026-02-05	11.310	11.310	-0.040	-0.35%	11.200	11.410	8268	934	0.84%
2026-02-04	11.380	11.350	-0.080	-0.70%	11.250	11.630	10474	1195	1.06%
2026-02-03	11.290	11.430	0.080	0.70%	11.200	11.490	17519	1977	1.77%
2026-02-02	11.560	11.350	-0.280	-2.41%	11.080	11.560	18780	2123	1.90%
2026-01-30	11.800	11.630	-0.320	-2.68%	11.420	11.890	24909	2889	2.52%
2026-01-29	11.750	11.950	0.130	1.10%	11.600	12.150	30792	3647	3.12%
2026-01-28	11.710	11.820	0.050	0.42%	11.510	11.860	18280	2143	1.85%
2026-01-27	11.860	11.770	-0.080	-0.68%	11.530	11.970	13169	1537	1.33%
2026-01-26	12.040	11.850	-0.060	-0.50%	11.750	12.040	19548	2313	1.98%
2026-01-23	12.010	11.910	-0.060	-0.50%	11.830	12.190	22339	2681	2.26%
2026-01-22	11.560	11.970	0.390	3.37%	11.540	12.110	34711	4115	3.51%
2026-01-21	11.470	11.580	0.080	0.70%	11.460	11.660	13465	1553	1.36%
2026-01-20	11.630	11.500	-0.040	-0.35%	11.440	11.630	12272	1411	1.24%
2026-01-19	11.490	11.540	0.070	0.61%	11.350	11.600	11381	1310	1.15%
2026-01-16	11.670	11.470	-0.100	-0.86%	11.350	11.670	15653	1791	1.58%
2026-01-15	11.680	11.570	-0.130	-1.11%	11.430	11.740	14407	1668	1.46%
2026-01-14	11.610	11.700	0.040	0.34%	11.460	11.860	22233	2598	2.25%
2026-01-13	11.850	11.660	-0.140	-1.19%	11.620	12.010	22092	2611	2.24%
2026-01-12	11.560	11.800	0.230	1.99%	11.380	11.830	41291	4792	4.18%
2026-01-09	11.490	11.570	0.200	1.76%	11.280	11.570	15609	1781	1.58%
2026-01-08	11.200	11.370	0.170	1.52%	11.100	11.390	9105	1026	0.92%
2026-01-07	11.430	11.200	-0.080	-0.71%	11.120	11.490	10394	1175	1.05%
2026-01-06	11.260	11.280	0.150	1.35%	11.030	11.360	10408	1174	1.05%
2026-01-05	10.980	11.130	0.150	1.37%	10.950	11.230	7766	863	0.79%
2025-12-31	11.060	10.980	-0.060	-0.54%	10.980	11.160	10937	1206	1.11%
2025-12-30	11.150	11.040	-0.110	-0.99%	10.960	11.280	6834	759	0.69%
2025-12-29	11.310	11.150	-0.140	-1.24%	11.020	11.390	9560	1064	0.97%
2025-12-26	11.400	11.290	-0.110	-0.96%	11.280	11.490	6128	697	0.62%
2025-12-25	11.570	11.400	0.000	0.00%	11.200	11.640	12170	1394	1.23%
2025-12-24	11.490	11.400	-0.090	-0.78%	11.350	11.610	8577	984	0.87%
2025-12-23	11.800	11.490	-0.310	-2.63%	11.450	11.950	5853	679	0.59%
2025-12-22	11.820	11.800	-0.010	-0.08%	11.680	11.950	6444	760	0.65%
2025-12-19	11.990	11.810	0.120	1.03%	11.680	12.000	8464	1004	0.86%
2025-12-18	11.690	11.690	0.000	0.00%	11.530	11.770	5269	614	0.53%
2025-12-17	11.700	11.690	0.050	0.43%	11.530	11.850	7764	909	0.79%
2025-12-16	11.510	11.640	0.130	1.13%	11.390	11.800	8259	962	0.84%
2025-12-15	11.450	11.510	0.020	0.17%	11.270	11.670	10763	1242	1.09%
2025-12-12	11.400	11.490	0.090	0.79%	11.320	11.750	11821	1369	1.20%
2025-12-11	11.160	11.400	0.240	2.15%	10.930	11.740	11540	1315	1.17%
2025-12-10	11.110	11.160	-0.010	-0.09%	10.920	11.200	5054	556	0.51%
2025-12-09	11.400	11.170	-0.110	-0.98%	11.030	11.400	5960	665	0.60%
2025-12-08	11.200	11.280	0.130	1.17%	11.160	11.420	7884	892	0.80%
2025-12-05	10.930	11.150	0.220	2.01%	10.860	11.270	8207	911	0.83%
2025-12-04	11.250	10.930	-0.290	-2.58%	10.920	11.260	6211	685	0.63%
2025-12-03	11.230	11.220	0.010	0.09%	11.180	11.370	5553	625	0.56%
2025-12-02	11.480	11.210	-0.280	-2.44%	11.200	11.570	6952	788	0.70%
2025-12-01	11.070	11.490	0.350	3.14%	11.060	11.500	12340	1399	1.25%
2025-11-28	11.260	11.140	-0.090	-0.80%	11.020	11.280	8769	975	0.89%
2025-11-27	11.360	11.230	-0.140	-1.23%	11.200	11.370	5630	634	0.57%
2025-11-26	11.510	11.370	-0.120	-1.04%	11.340	11.630	6779	776	0.69%
2025-11-25	11.460	11.490	0.020	0.17%	11.430	11.770	7953	920	0.80%
2025-11-24	11.470	11.470	0.040	0.35%	11.310	11.570	7375	845	0.75%