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 |
|---|
| 2025-08-01 | 37.25 | 37.57 | 0.32 | 0.86% | 37.14 | 37.66 | 23459 | 8781.18 | 1.19% | 0.00 |
| 2025-07-31 | 37.76 | 37.25 | -0.76 | -2.00% | 37.21 | 37.97 | 42751 | 16044.92 | 2.17% | 0.00 |
| 2025-07-30 | 38.10 | 38.01 | -0.17 | -0.45% | 37.72 | 38.66 | 47180 | 17993.99 | 2.39% | 4.00 |
| 2025-07-29 | 37.98 | 38.18 | 0.18 | 0.47% | 37.70 | 38.19 | 38300 | 14524.58 | 1.94% | 5.00 |
| 2025-07-28 | 37.80 | 38.00 | -0.06 | -0.16% | 37.60 | 38.10 | 46988 | 17804.10 | 2.38% | 0.00 |
| 2025-07-25 | 38.38 | 38.06 | -0.33 | -0.86% | 37.82 | 38.69 | 63660 | 24266.86 | 3.23% | 0.00 |
| 2025-07-24 | 39.00 | 38.39 | -0.22 | -0.57% | 38.23 | 39.29 | 83786 | 32247.84 | 4.25% | 12.00 |
| 2025-07-23 | 41.60 | 38.61 | -2.14 | -5.25% | 38.58 | 41.92 | 142113 | 56218.54 | 7.20% | 3.00 |
| 2025-07-22 | 41.30 | 40.75 | 1.39 | 3.53% | 40.21 | 42.30 | 193115 | 79418.59 | 9.79% | 10.00 |
| 2025-07-21 | 37.88 | 39.36 | 1.89 | 5.04% | 37.88 | 39.70 | 85102 | 33003.33 | 4.31% | 2.00 |
| 2025-07-18 | 37.50 | 37.47 | 0.00 | 0.00% | 37.16 | 37.58 | 19732 | 7361.38 | 1.00% | 0.00 |
| 2025-07-17 | 37.57 | 37.47 | -0.07 | -0.19% | 37.29 | 37.63 | 19136 | 7164.47 | 0.97% | 0.00 |
| 2025-07-16 | 37.33 | 37.54 | 0.21 | 0.56% | 37.14 | 37.62 | 26086 | 9758.31 | 1.32% | 0.00 |
| 2025-07-15 | 37.10 | 37.33 | 0.10 | 0.27% | 36.72 | 37.47 | 22688 | 8420.83 | 1.15% | 0.00 |
| 2025-07-14 | 36.96 | 37.23 | 0.34 | 0.92% | 36.96 | 37.70 | 27174 | 10145.20 | 1.38% | 0.00 |
| 2025-07-11 | 36.83 | 36.89 | 0.07 | 0.19% | 36.58 | 37.03 | 20657 | 7610.21 | 1.05% | 0.00 |
| 2025-07-10 | 36.68 | 36.82 | 0.18 | 0.49% | 36.46 | 36.97 | 18284 | 6717.98 | 0.93% | 0.00 |
| 2025-07-09 | 36.88 | 36.64 | -0.24 | -0.65% | 36.45 | 37.14 | 14764 | 5431.40 | 0.75% | 0.00 |
| 2025-07-08 | 36.58 | 36.88 | 0.34 | 0.93% | 36.49 | 37.06 | 15619 | 5749.53 | 0.79% | 1.00 |
| 2025-07-07 | 36.62 | 36.54 | -0.09 | -0.25% | 36.30 | 36.68 | 12076 | 4405.38 | 0.61% | 0.00 |
| 2025-07-04 | 36.70 | 36.63 | -0.15 | -0.41% | 36.41 | 36.95 | 14492 | 5312.44 | 0.73% | 0.00 |
| 2025-07-03 | 36.64 | 36.78 | 0.05 | 0.14% | 36.57 | 37.20 | 20347 | 7501.93 | 1.03% | 0.00 |
| 2025-07-02 | 37.11 | 36.73 | 0.09 | 0.25% | 36.54 | 37.67 | 36959 | 13728.67 | 1.87% | 0.00 |
| 2025-07-01 | 36.90 | 36.64 | -0.13 | -0.35% | 36.40 | 36.91 | 15176 | 5556.85 | 0.77% | 0.00 |
| 2025-06-30 | 36.43 | 36.77 | 0.56 | 1.55% | 36.38 | 37.17 | 23647 | 8669.90 | 1.20% | 0.00 |
| 2025-06-27 | 36.21 | 36.21 | -0.07 | -0.19% | 36.20 | 36.57 | 11796 | 4291.85 | 0.60% | 0.00 |
| 2025-06-26 | 36.48 | 36.28 | -0.11 | -0.30% | 36.20 | 36.68 | 15291 | 5573.51 | 0.77% | 0.00 |
| 2025-06-25 | 35.97 | 36.39 | 0.39 | 1.08% | 35.97 | 36.43 | 15897 | 5758.98 | 0.81% | 0.00 |
| 2025-06-24 | 35.50 | 36.00 | 0.55 | 1.55% | 35.50 | 36.05 | 12341 | 4426.93 | 0.63% | 0.00 |
| 2025-06-23 | 35.47 | 35.45 | -0.04 | -0.11% | 35.05 | 35.59 | 11471 | 4052.23 | 0.58% | 0.00 |
| 2025-06-20 | 35.61 | 35.49 | -0.22 | -0.62% | 35.45 | 35.93 | 9649 | 3438.38 | 0.49% | 0.00 |
| 2025-06-19 | 36.35 | 35.71 | -0.57 | -1.57% | 35.57 | 36.46 | 17535 | 6293.94 | 0.89% | 1.00 |
| 2025-06-18 | 36.36 | 36.28 | -0.30 | -0.82% | 36.25 | 36.77 | 10848 | 3949.52 | 0.55% | 0.00 |
| 2025-06-17 | 36.81 | 36.58 | -0.25 | -0.68% | 36.38 | 37.10 | 13470 | 4928.47 | 0.68% | 0.00 |
| 2025-06-16 | 36.48 | 36.83 | 0.35 | 0.96% | 36.36 | 36.85 | 18693 | 6860.89 | 0.95% | 0.00 |
| 2025-06-13 | 36.33 | 36.48 | 0.38 | 1.05% | 36.00 | 36.87 | 24260 | 8822.88 | 1.23% | 0.00 |
| 2025-06-12 | 36.65 | 36.60 | -0.04 | -0.11% | 36.36 | 36.76 | 11354 | 4157.43 | 0.58% | 0.00 |
| 2025-06-11 | 36.36 | 36.64 | 0.14 | 0.38% | 36.30 | 37.05 | 16103 | 5908.24 | 0.82% | 0.00 |
| 2025-06-10 | 37.04 | 36.50 | -0.52 | -1.40% | 36.22 | 37.30 | 19049 | 6987.12 | 0.97% | 0.00 |
| 2025-06-09 | 37.16 | 37.02 | -0.06 | -0.16% | 36.93 | 37.99 | 25786 | 9657.66 | 1.31% | 0.00 |
| 2025-06-06 | 36.82 | 37.08 | 0.24 | 0.65% | 36.57 | 37.12 | 18094 | 6668.51 | 0.92% | 0.00 |
| 2025-06-05 | 36.19 | 36.84 | 0.65 | 1.80% | 36.15 | 37.40 | 35223 | 13002.76 | 1.79% | 0.00 |
| 2025-06-04 | 36.19 | 36.19 | 0.27 | 0.75% | 35.75 | 36.34 | 19845 | 7161.33 | 1.01% | 0.00 |
| 2025-06-03 | 35.68 | 35.92 | 0.07 | 0.20% | 35.60 | 36.08 | 14102 | 5066.35 | 0.71% | 0.00 |
| 2025-05-30 | 36.12 | 35.85 | -0.59 | -1.62% | 35.67 | 36.20 | 16034 | 5751.67 | 0.81% | 0.00 |
| 2025-05-29 | 36.15 | 36.44 | 0.22 | 0.61% | 36.02 | 36.68 | 24005 | 8733.02 | 1.22% | 0.00 |
| 2025-05-28 | 35.66 | 36.22 | 0.55 | 1.54% | 35.62 | 36.44 | 21988 | 7943.26 | 1.11% | 0.00 |
| 2025-05-27 | 35.73 | 35.67 | -0.15 | -0.42% | 35.36 | 35.81 | 11153 | 3966.92 | 0.57% | 0.00 |
| 2025-05-26 | 35.54 | 35.82 | 0.29 | 0.82% | 35.53 | 36.14 | 14157 | 5079.44 | 0.72% | 0.00 |
| 2025-05-23 | 35.69 | 35.53 | -0.22 | -0.62% | 35.51 | 36.28 | 16506 | 5929.46 | 0.84% | 0.00 |
| 2025-05-22 | 36.20 | 35.75 | -0.52 | -1.43% | 35.74 | 36.55 | 16478 | 5943.05 | 0.84% | 0.00 |
| 2025-05-21 | 36.87 | 36.27 | -0.58 | -1.57% | 36.23 | 36.87 | 20684 | 7543.14 | 1.05% | 0.00 |
| 2025-05-20 | 36.92 | 36.85 | -0.07 | -0.19% | 36.71 | 37.16 | 14996 | 5526.09 | 0.76% | 0.00 |
| 2025-05-19 | 37.16 | 36.92 | -0.05 | -0.14% | 36.52 | 37.18 | 13890 | 5117.23 | 0.70% | 0.00 |
| 2025-05-16 | 36.70 | 36.97 | 0.25 | 0.68% | 36.66 | 37.29 | 18040 | 6693.06 | 0.91% | 0.00 |
| 2025-05-15 | 36.94 | 36.72 | -0.27 | -0.73% | 36.57 | 36.98 | 13505 | 4963.62 | 0.68% | 0.00 |
| 2025-05-14 | 37.11 | 36.99 | -0.15 | -0.40% | 36.83 | 37.29 | 18363 | 6797.03 | 0.93% | 0.00 |
| 2025-05-13 | 37.66 | 37.14 | -0.44 | -1.17% | 37.11 | 37.85 | 25659 | 9583.11 | 1.30% | 0.00 |
| 2025-05-12 | 37.71 | 37.58 | 0.16 | 0.43% | 37.16 | 38.01 | 32404 | 12197.54 | 1.64% | 0.00 |
| 2025-05-09 | 37.97 | 37.42 | -0.87 | -2.27% | 37.19 | 38.20 | 41428 | 15592.84 | 2.10% | 0.00 |
| 2025-05-08 | 37.17 | 38.29 | 1.06 | 2.85% | 36.85 | 38.45 | 45260 | 17079.47 | 2.29% | 0.00 |
| 2025-05-07 | 37.50 | 37.23 | 0.28 | 0.76% | 36.91 | 37.90 | 39304 | 14672.91 | 1.99% | 0.00 |
| 2025-05-06 | 36.01 | 36.95 | 0.88 | 2.44% | 36.01 | 37.08 | 31782 | 11637.18 | 1.61% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
