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
2026-05-15	9.640	9.450	-0.140	-1.46%	9.340	9.690	9666	916	0.98%
2026-05-14	9.760	9.590	-0.180	-1.84%	9.530	9.790	6498	627	0.66%
2026-05-13	9.860	9.770	-0.120	-1.21%	9.730	9.910	7048	689	0.71%
2026-05-12	9.950	9.890	-0.060	-0.60%	9.770	9.950	8019	791	0.81%
2026-05-11	9.950	9.950	0.000	0.00%	9.760	9.990	12838	1261	1.30%
2026-05-08	9.660	9.950	0.290	3.00%	9.570	9.960	19118	1872	1.93%
2026-05-07	9.580	9.660	0.080	0.84%	9.550	9.750	13403	1291	1.36%
2026-05-06	9.640	9.580	0.020	0.21%	9.470	9.640	12769	1220	1.29%
2026-04-30	9.490	9.560	0.070	0.74%	9.420	9.630	11076	1057	1.12%
2026-04-29	9.300	9.490	0.150	1.61%	9.280	9.550	13002	1230	1.31%
2026-04-28	9.480	9.340	-0.210	-2.20%	9.340	9.690	15247	1451	1.54%
2026-04-27	9.780	9.550	-0.370	-3.73%	9.350	9.800	27226	2583	2.75%
2026-04-24	10.110	9.920	-0.220	-2.17%	9.900	10.110	9478	944	0.96%
2026-04-23	10.270	10.140	-0.100	-0.98%	10.040	10.270	11218	1132	1.13%
2026-04-22	10.160	10.240	0.070	0.69%	10.100	10.340	13488	1382	1.36%
2026-04-21	10.350	10.170	-0.210	-2.02%	10.070	10.400	12988	1317	1.31%
2026-04-20	10.200	10.380	0.090	0.87%	10.190	10.570	20111	2091	2.03%
2026-04-17	9.960	10.290	0.290	2.90%	9.850	10.380	31429	3183	3.18%
2026-04-16	10.000	10.000	0.020	0.20%	9.880	10.030	12788	1273	1.29%
2026-04-15	10.000	9.980	0.000	0.00%	9.910	10.070	13064	1304	1.32%
2026-04-14	10.040	9.980	-0.060	-0.60%	9.890	10.060	16701	1662	1.69%
2026-04-13	10.140	10.040	-0.020	-0.20%	9.970	10.180	15415	1549	1.56%
2026-04-10	10.090	10.060	-0.010	-0.10%	10.040	10.250	18278	1850	1.85%
2026-04-09	10.280	10.070	-0.280	-2.71%	9.990	10.280	16730	1691	1.69%
2026-04-08	10.100	10.350	0.280	2.78%	9.990	10.360	25718	2622	2.60%
2026-04-07	10.050	10.070	0.020	0.20%	9.920	10.130	15200	1522	1.54%
2026-04-03	10.290	10.050	-0.250	-2.43%	9.920	10.300	19477	1956	1.97%
2026-04-02	9.960	10.300	0.270	2.69%	9.960	10.370	32674	3342	3.30%
2026-04-01	10.030	10.030	0.110	1.11%	9.930	10.110	19441	1943	1.97%
2026-03-31	10.000	9.920	-0.100	-1.00%	9.810	10.070	22730	2261	2.30%
2026-03-30	10.000	10.020	-0.050	-0.50%	9.960	10.250	19321	1939	1.96%
2026-03-27	9.990	10.070	-0.030	-0.30%	9.930	10.150	19130	1920	1.94%
2026-03-26	10.160	10.100	-0.080	-0.79%	9.970	10.290	35121	3552	3.55%
2026-03-25	10.170	10.180	0.010	0.10%	10.010	10.260	27562	2803	2.79%
2026-03-24	10.180	10.170	0.170	1.70%	9.890	10.250	27629	2781	2.80%
2026-03-23	10.870	10.000	-0.940	-8.59%	10.000	10.870	49634	5126	5.02%
2026-03-20	10.870	10.940	-0.420	-3.70%	10.870	11.150	47459	5208	4.80%
2026-03-19	11.260	11.360	0.340	3.09%	11.110	11.590	83358	9486	8.44%
2026-03-18	11.140	11.020	-0.240	-2.13%	10.930	11.210	31090	3430	3.15%
2026-03-17	11.460	11.260	-0.170	-1.49%	11.110	11.520	37203	4199	3.76%
2026-03-16	11.620	11.430	-0.200	-1.72%	11.410	11.800	31956	3695	3.23%
2026-03-13	12.010	11.630	-0.410	-3.41%	11.610	12.080	49434	5825	5.00%
2026-03-12	12.210	12.040	-0.150	-1.23%	11.850	12.400	55329	6723	5.60%
2026-03-11	12.030	12.190	0.140	1.16%	11.810	12.250	52428	6321	5.31%
2026-03-10	11.870	12.050	-0.390	-3.14%	11.630	12.090	65541	7782	6.63%
2026-03-09	13.140	12.440	0.090	0.73%	12.300	13.300	101760	13072	10.30%
2026-03-06	12.600	12.350	-0.600	-4.63%	12.310	13.130	93955	11804	9.51%
2026-03-05	12.600	12.950	0.020	0.15%	12.250	13.910	128866	16692	13.04%
2026-03-04	13.510	12.930	-2.470	-16.04%	12.040	14.000	136337	17797	13.80%
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%