中密控股(300470)股票行情
中密控股(300470)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 35.69 | 36.07 | 0.34 | 0.95% | 35.59 | 36.44 | 20800 | 7464.23 | 1.05% | 0.00 |
| 2025-04-29 | 35.45 | 35.73 | -0.07 | -0.20% | 35.40 | 36.16 | 14814 | 5309.10 | 0.75% | 0.00 |
| 2025-04-28 | 36.35 | 35.80 | -0.12 | -0.33% | 35.56 | 36.69 | 21613 | 7774.38 | 1.10% | 0.00 |
| 2025-04-25 | 36.41 | 35.92 | -0.28 | -0.77% | 35.91 | 36.58 | 18702 | 6757.68 | 0.95% | 0.00 |
| 2025-04-24 | 36.09 | 36.20 | 0.11 | 0.30% | 35.76 | 36.45 | 21355 | 7712.43 | 1.08% | 0.00 |
| 2025-04-23 | 35.54 | 36.09 | 0.55 | 1.55% | 35.47 | 36.36 | 27752 | 9977.22 | 1.41% | 0.00 |
| 2025-04-22 | 35.60 | 35.54 | 0.05 | 0.14% | 35.06 | 35.60 | 17497 | 6191.72 | 0.89% | 0.00 |
| 2025-04-21 | 34.88 | 35.49 | 0.56 | 1.60% | 34.69 | 35.79 | 18216 | 6469.63 | 0.92% | 0.00 |
| 2025-04-18 | 35.00 | 34.93 | 0.22 | 0.63% | 34.41 | 35.13 | 15397 | 5368.07 | 0.78% | 0.00 |
| 2025-04-17 | 34.20 | 34.71 | 0.29 | 0.84% | 34.16 | 35.25 | 20606 | 7173.37 | 1.04% | 0.00 |
| 2025-04-16 | 35.28 | 34.42 | -0.88 | -2.49% | 34.09 | 35.29 | 24142 | 8351.94 | 1.22% | 0.00 |
| 2025-04-15 | 35.60 | 35.30 | 0.17 | 0.48% | 35.24 | 36.18 | 31074 | 11075.33 | 1.57% | 0.00 |
| 2025-04-14 | 35.24 | 35.13 | 0.45 | 1.30% | 34.88 | 35.30 | 21696 | 7606.88 | 1.10% | 0.00 |
| 2025-04-11 | 34.15 | 34.68 | 0.35 | 1.02% | 34.15 | 34.99 | 26756 | 9258.77 | 1.36% | 0.00 |
| 2025-04-10 | 34.55 | 34.33 | 0.36 | 1.06% | 34.27 | 35.33 | 39234 | 13636.45 | 1.99% | 0.00 |
| 2025-04-09 | 33.08 | 33.97 | 0.44 | 1.31% | 31.87 | 34.27 | 41561 | 13929.02 | 2.11% | 0.00 |
| 2025-04-08 | 33.28 | 33.53 | 0.50 | 1.51% | 32.72 | 34.25 | 47720 | 15963.69 | 2.42% | 0.00 |
| 2025-04-07 | 34.66 | 33.03 | -4.35 | -11.64% | 31.51 | 35.87 | 75478 | 25473.16 | 3.83% | 0.00 |
| 2025-04-03 | 37.74 | 37.38 | -0.74 | -1.94% | 37.01 | 38.19 | 34520 | 12955.71 | 1.75% | 0.00 |
| 2025-04-02 | 38.46 | 38.12 | -0.54 | -1.40% | 37.94 | 38.70 | 34933 | 13376.58 | 1.77% | 7.00 |
| 2025-04-01 | 37.10 | 38.66 | 1.55 | 4.18% | 37.10 | 39.19 | 67518 | 25844.94 | 3.42% | 2.00 |
| 2025-03-31 | 37.58 | 37.11 | -0.84 | -2.21% | 36.83 | 37.99 | 44752 | 16667.87 | 2.27% | 0.00 |
| 2025-03-28 | 38.08 | 37.95 | -0.25 | -0.65% | 37.83 | 38.75 | 43567 | 16642.74 | 2.21% | 0.00 |
| 2025-03-27 | 38.45 | 38.20 | -0.10 | -0.26% | 37.60 | 38.88 | 59103 | 22677.74 | 3.00% | 0.00 |
| 2025-03-26 | 38.08 | 38.30 | 0.05 | 0.13% | 38.00 | 39.21 | 52002 | 20039.46 | 2.64% | 0.00 |
| 2025-03-25 | 37.90 | 38.25 | -0.14 | -0.36% | 37.70 | 39.35 | 73863 | 28562.52 | 3.74% | 0.00 |
| 2025-03-24 | 40.22 | 38.39 | -1.36 | -3.42% | 37.33 | 40.40 | 99027 | 37999.04 | 5.02% | 0.00 |
| 2025-03-21 | 39.00 | 39.75 | 0.35 | 0.89% | 38.99 | 41.10 | 115112 | 46058.39 | 5.83% | 1.00 |
| 2025-03-20 | 38.58 | 39.40 | 0.75 | 1.94% | 38.32 | 40.20 | 73818 | 28943.04 | 3.74% | 0.00 |
| 2025-03-19 | 38.18 | 38.65 | 0.43 | 1.13% | 37.90 | 39.43 | 48719 | 18818.80 | 2.47% | 0.00 |
| 2025-03-18 | 38.41 | 38.22 | -0.25 | -0.65% | 37.86 | 38.41 | 33598 | 12814.34 | 1.70% | 4.00 |
| 2025-03-17 | 37.59 | 38.47 | 1.08 | 2.89% | 37.30 | 39.06 | 67153 | 25750.15 | 3.40% | 0.00 |
| 2025-03-14 | 37.17 | 37.39 | 0.45 | 1.22% | 36.70 | 37.43 | 30859 | 11489.40 | 1.56% | 46.00 |
| 2025-03-13 | 37.22 | 36.94 | -0.38 | -1.02% | 36.54 | 37.56 | 36215 | 13397.52 | 1.84% | 0.00 |
| 2025-03-12 | 37.80 | 37.32 | -0.46 | -1.22% | 37.26 | 37.90 | 36239 | 13571.67 | 1.84% | 0.00 |
| 2025-03-11 | 37.65 | 37.78 | -0.36 | -0.94% | 37.45 | 38.08 | 41596 | 15682.04 | 2.11% | 4.00 |
| 2025-03-10 | 37.29 | 38.14 | 0.85 | 2.28% | 36.99 | 38.16 | 58013 | 21886.07 | 2.94% | 3.00 |
| 2025-03-07 | 37.03 | 37.29 | 0.11 | 0.30% | 36.99 | 37.88 | 44090 | 16458.98 | 2.23% | 0.00 |
| 2025-03-06 | 37.08 | 37.18 | 0.13 | 0.35% | 36.89 | 37.37 | 49024 | 18217.37 | 2.48% | 0.00 |
| 2025-03-05 | 36.01 | 37.05 | 0.93 | 2.57% | 35.82 | 37.16 | 49661 | 18203.87 | 2.52% | 0.00 |
| 2025-03-04 | 35.75 | 36.12 | 0.32 | 0.89% | 35.66 | 36.44 | 25664 | 9274.00 | 1.30% | 0.00 |
| 2025-03-03 | 35.87 | 35.80 | -0.10 | -0.28% | 35.66 | 36.55 | 32466 | 11726.15 | 1.65% | 0.00 |
| 2025-02-28 | 36.81 | 35.90 | -1.13 | -3.05% | 35.72 | 37.12 | 38655 | 14024.30 | 1.96% | 5.00 |
| 2025-02-27 | 37.19 | 37.03 | 0.38 | 1.04% | 36.33 | 37.35 | 49188 | 18140.40 | 2.49% | 0.00 |
| 2025-02-26 | 35.61 | 36.65 | 1.27 | 3.59% | 35.50 | 37.25 | 69541 | 25474.92 | 3.52% | 3.00 |
| 2025-02-25 | 35.55 | 35.38 | -0.46 | -1.28% | 35.18 | 35.75 | 32245 | 11435.83 | 1.63% | 0.00 |
| 2025-02-24 | 36.05 | 35.84 | -0.39 | -1.08% | 35.56 | 36.18 | 32176 | 11539.22 | 1.63% | 0.00 |
| 2025-02-21 | 36.10 | 36.23 | 0.27 | 0.75% | 35.76 | 36.47 | 43755 | 15848.32 | 2.22% | 0.00 |
| 2025-02-20 | 35.50 | 35.96 | 0.40 | 1.12% | 35.25 | 36.10 | 40781 | 14597.90 | 2.07% | 0.00 |
| 2025-02-19 | 34.60 | 35.56 | 0.84 | 2.42% | 34.57 | 35.86 | 46946 | 16552.13 | 2.38% | 0.00 |
| 2025-02-18 | 34.91 | 34.72 | -0.31 | -0.88% | 34.56 | 35.43 | 33353 | 11686.97 | 1.69% | 0.00 |
| 2025-02-17 | 35.20 | 35.03 | -0.09 | -0.26% | 34.77 | 35.37 | 33774 | 11833.92 | 1.71% | 0.00 |
| 2025-02-14 | 34.77 | 35.12 | 0.28 | 0.80% | 34.75 | 35.39 | 22831 | 8020.54 | 1.16% | 0.00 |
| 2025-02-13 | 35.36 | 34.84 | -0.56 | -1.58% | 34.81 | 35.46 | 30295 | 10614.78 | 1.54% | 0.00 |
| 2025-02-12 | 35.23 | 35.40 | 0.14 | 0.40% | 34.97 | 35.45 | 25763 | 9073.14 | 1.31% | 0.00 |
| 2025-02-11 | 35.77 | 35.26 | -0.57 | -1.59% | 35.17 | 35.88 | 32886 | 11611.50 | 1.67% | 0.00 |
| 2025-02-10 | 36.36 | 35.83 | -0.54 | -1.48% | 35.55 | 36.51 | 42454 | 15204.39 | 2.15% | 0.00 |
| 2025-02-07 | 36.36 | 36.37 | 0.00 | 0.00% | 35.90 | 36.82 | 41564 | 15145.92 | 2.11% | 0.00 |
| 2025-02-06 | 35.66 | 36.37 | 0.55 | 1.54% | 35.60 | 36.47 | 27107 | 9799.55 | 1.37% | 0.00 |
| 2025-02-05 | 36.56 | 35.82 | -0.44 | -1.21% | 35.39 | 36.60 | 32123 | 11517.83 | 1.63% | 0.00 |
| 2025-01-27 | 37.10 | 36.26 | -0.79 | -2.13% | 36.26 | 37.21 | 21386 | 7845.36 | 1.08% | 4.00 |
| 2025-01-24 | 36.40 | 37.05 | 0.57 | 1.56% | 36.34 | 37.11 | 24929 | 9178.37 | 1.26% | 0.00 |
| 2025-01-23 | 36.88 | 36.48 | -0.02 | -0.05% | 36.42 | 37.20 | 30347 | 11178.55 | 1.54% | 0.00 |
| 2025-01-22 | 36.31 | 36.50 | -0.49 | -1.32% | 36.26 | 37.13 | 30260 | 11074.46 | 1.53% | 0.00 |
| 2025-01-21 | 35.90 | 36.99 | 1.43 | 4.02% | 35.21 | 37.69 | 54263 | 19789.13 | 2.75% | 0.00 |
| 2025-01-20 | 35.80 | 35.56 | -0.01 | -0.03% | 35.50 | 36.30 | 22596 | 8097.40 | 1.15% | 0.00 |
| 2025-01-17 | 35.16 | 35.57 | 0.21 | 0.59% | 34.86 | 35.71 | 26459 | 9361.09 | 1.34% | 0.00 |
| 2025-01-16 | 35.61 | 35.36 | -0.10 | -0.28% | 35.13 | 36.25 | 23344 | 8320.65 | 1.18% | 0.00 |
| 2025-01-15 | 35.78 | 35.46 | -0.40 | -1.12% | 35.29 | 35.95 | 27145 | 9655.48 | 1.38% | 0.00 |
| 2025-01-14 | 34.80 | 35.86 | 1.26 | 3.64% | 34.45 | 36.00 | 34524 | 12242.40 | 1.75% | 3.00 |
| 2025-01-13 | 34.27 | 34.60 | 0.00 | 0.00% | 34.00 | 34.90 | 21545 | 7444.71 | 1.09% | 0.00 |
| 2025-01-10 | 35.20 | 34.60 | -0.63 | -1.79% | 34.50 | 35.74 | 27338 | 9618.91 | 1.42% | 0.00 |
| 2025-01-09 | 35.48 | 35.23 | -0.45 | -1.26% | 35.13 | 35.92 | 26323 | 9336.54 | 1.36% | 0.00 |
| 2025-01-08 | 35.98 | 35.68 | -0.51 | -1.41% | 34.51 | 36.10 | 43984 | 15544.56 | 2.28% | 0.00 |
| 2025-01-07 | 35.38 | 36.19 | 0.79 | 2.23% | 35.20 | 36.27 | 34105 | 12237.51 | 1.77% | 0.00 |
| 2025-01-06 | 35.39 | 35.40 | 0.01 | 0.03% | 34.98 | 35.98 | 32266 | 11413.27 | 1.67% | 0.00 |
| 2025-01-03 | 37.14 | 35.39 | -1.64 | -4.43% | 35.37 | 37.39 | 52619 | 19000.52 | 2.73% | 0.00 |
| 2025-01-02 | 37.58 | 37.03 | -0.67 | -1.78% | 36.63 | 38.28 | 49645 | 18587.84 | 2.57% | 1.00 |
| 2024-12-31 | 39.46 | 37.70 | -1.70 | -4.31% | 37.66 | 39.60 | 61750 | 23676.38 | 3.20% | 0.00 |
| 2024-12-30 | 41.58 | 39.40 | -2.40 | -5.74% | 39.20 | 41.58 | 83890 | 33580.04 | 4.35% | 0.00 |
深证大盘股票行情在线 K线走势图
