中交设计(600720)股票行情
中交设计(600720)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 | 8.14 | 8.15 | 0.05 | 0.62% | 8.09 | 8.15 | 106309 | 8632.22 | 1.05% |
| 2025-07-31 | 8.18 | 8.10 | -0.11 | -1.34% | 8.08 | 8.20 | 190254 | 15452.88 | 1.89% |
| 2025-07-30 | 8.21 | 8.21 | -0.04 | -0.48% | 8.18 | 8.29 | 194183 | 15990.28 | 1.92% |
| 2025-07-29 | 8.18 | 8.25 | 0.06 | 0.73% | 8.13 | 8.26 | 224505 | 18389.69 | 2.22% |
| 2025-07-28 | 8.30 | 8.19 | -0.11 | -1.33% | 8.18 | 8.33 | 261436 | 21483.02 | 2.59% |
| 2025-07-25 | 8.50 | 8.30 | -0.12 | -1.43% | 8.27 | 8.54 | 370651 | 30944.68 | 3.67% |
| 2025-07-24 | 8.31 | 8.42 | -0.03 | -0.36% | 8.26 | 8.46 | 491264 | 41150.10 | 4.87% |
| 2025-07-23 | 8.99 | 8.45 | -0.55 | -6.11% | 8.41 | 8.99 | 961936 | 82734.51 | 9.53% |
| 2025-07-22 | 8.76 | 9.00 | 0.25 | 2.86% | 8.50 | 9.40 | 1483201 | 130982.74 | 14.70% |
| 2025-07-21 | 8.50 | 8.75 | 0.80 | 10.06% | 8.30 | 8.75 | 984160 | 84590.35 | 9.75% |
| 2025-07-18 | 7.91 | 7.95 | 0.07 | 0.89% | 7.89 | 7.95 | 84124 | 6666.22 | 0.83% |
| 2025-07-17 | 7.88 | 7.88 | 0.01 | 0.13% | 7.85 | 7.94 | 68199 | 5378.28 | 0.68% |
| 2025-07-16 | 7.87 | 7.87 | 0.00 | 0.00% | 7.84 | 7.91 | 45984 | 3620.25 | 0.46% |
| 2025-07-15 | 7.90 | 7.87 | -0.04 | -0.51% | 7.81 | 7.93 | 85371 | 6711.49 | 0.85% |
| 2025-07-14 | 7.91 | 7.91 | 0.00 | 0.00% | 7.89 | 7.94 | 59785 | 4736.21 | 0.59% |
| 2025-07-11 | 7.90 | 7.91 | 0.02 | 0.25% | 7.86 | 7.96 | 91148 | 7210.51 | 0.90% |
| 2025-07-10 | 7.85 | 7.89 | 0.05 | 0.64% | 7.82 | 7.90 | 79258 | 6234.37 | 0.79% |
| 2025-07-09 | 7.78 | 7.84 | 0.07 | 0.90% | 7.77 | 7.87 | 112949 | 8857.70 | 1.12% |
| 2025-07-08 | 7.74 | 7.77 | 0.02 | 0.26% | 7.73 | 7.78 | 58904 | 4571.11 | 0.58% |
| 2025-07-07 | 7.68 | 7.75 | 0.07 | 0.91% | 7.66 | 7.77 | 67350 | 5205.08 | 0.67% |
| 2025-07-04 | 7.74 | 7.68 | -0.07 | -0.90% | 7.66 | 7.76 | 87799 | 6770.21 | 0.87% |
| 2025-07-03 | 7.77 | 7.75 | -0.02 | -0.26% | 7.72 | 7.79 | 35662 | 2763.23 | 0.35% |
| 2025-07-02 | 7.71 | 7.77 | 0.05 | 0.65% | 7.71 | 7.77 | 76676 | 5942.35 | 0.76% |
| 2025-07-01 | 7.73 | 7.72 | -0.01 | -0.13% | 7.70 | 7.74 | 47071 | 3628.01 | 0.47% |
| 2025-06-30 | 7.75 | 7.73 | -0.01 | -0.13% | 7.72 | 7.75 | 52385 | 4051.11 | 0.52% |
| 2025-06-27 | 7.74 | 7.74 | 0.02 | 0.26% | 7.72 | 7.78 | 58510 | 4532.03 | 0.58% |
| 2025-06-26 | 7.74 | 7.72 | -0.03 | -0.39% | 7.71 | 7.75 | 52179 | 4034.69 | 0.52% |
| 2025-06-25 | 7.75 | 7.75 | 0.01 | 0.13% | 7.69 | 7.76 | 79048 | 6106.66 | 0.78% |
| 2025-06-24 | 7.65 | 7.74 | 0.11 | 1.44% | 7.64 | 7.75 | 106597 | 8230.13 | 1.06% |
| 2025-06-23 | 7.62 | 7.63 | -0.02 | -0.26% | 7.59 | 7.65 | 69927 | 5327.36 | 0.69% |
| 2025-06-20 | 7.65 | 7.65 | 0.00 | 0.00% | 7.64 | 7.69 | 63159 | 4837.75 | 0.63% |
| 2025-06-19 | 7.68 | 7.65 | -0.03 | -0.39% | 7.63 | 7.69 | 66492 | 5091.13 | 0.66% |
| 2025-06-18 | 7.73 | 7.68 | -0.05 | -0.65% | 7.66 | 7.75 | 72406 | 5566.15 | 0.72% |
| 2025-06-17 | 7.75 | 7.73 | -0.04 | -0.51% | 7.71 | 7.78 | 79247 | 6134.22 | 0.79% |
| 2025-06-16 | 7.81 | 7.77 | -0.05 | -0.64% | 7.72 | 7.83 | 109462 | 8494.43 | 1.08% |
| 2025-06-13 | 7.83 | 7.82 | -0.03 | -0.38% | 7.78 | 7.85 | 60993 | 4766.21 | 0.60% |
| 2025-06-12 | 7.89 | 7.85 | -0.04 | -0.51% | 7.83 | 7.89 | 71806 | 5636.27 | 0.71% |
| 2025-06-11 | 7.90 | 7.89 | 0.00 | 0.00% | 7.87 | 7.94 | 76068 | 6011.92 | 0.75% |
| 2025-06-10 | 7.99 | 7.89 | -0.09 | -1.13% | 7.84 | 8.00 | 81403 | 6450.25 | 0.81% |
| 2025-06-09 | 7.99 | 7.98 | -0.01 | -0.13% | 7.97 | 8.02 | 75123 | 5998.52 | 0.74% |
| 2025-06-06 | 7.99 | 7.99 | -0.01 | -0.13% | 7.97 | 8.06 | 70472 | 5635.33 | 0.70% |
| 2025-06-05 | 8.06 | 8.00 | -0.03 | -0.37% | 7.97 | 8.06 | 78077 | 6243.60 | 0.77% |
| 2025-06-04 | 7.94 | 8.03 | 0.08 | 1.01% | 7.93 | 8.04 | 81434 | 6506.14 | 0.81% |
| 2025-06-03 | 7.93 | 7.95 | -0.03 | -0.38% | 7.90 | 7.96 | 46710 | 3706.23 | 0.46% |
| 2025-05-30 | 7.96 | 7.98 | 0.02 | 0.25% | 7.90 | 8.00 | 61969 | 4928.14 | 0.61% |
| 2025-05-29 | 7.89 | 7.96 | 0.05 | 0.63% | 7.89 | 7.98 | 58545 | 4653.87 | 0.58% |
| 2025-05-28 | 7.90 | 7.91 | 0.01 | 0.13% | 7.86 | 7.93 | 43702 | 3450.80 | 0.43% |
| 2025-05-27 | 7.95 | 7.90 | -0.02 | -0.25% | 7.83 | 7.95 | 81937 | 6452.88 | 0.81% |
| 2025-05-26 | 7.96 | 7.92 | -0.05 | -0.63% | 7.91 | 7.98 | 61434 | 4875.53 | 0.61% |
| 2025-05-23 | 8.11 | 7.97 | -0.15 | -1.85% | 7.94 | 8.13 | 123630 | 9936.51 | 1.23% |
| 2025-05-22 | 8.16 | 8.12 | -0.04 | -0.49% | 8.10 | 8.16 | 78338 | 6361.44 | 0.78% |
| 2025-05-21 | 8.17 | 8.16 | -0.02 | -0.24% | 8.11 | 8.20 | 88746 | 7226.16 | 0.88% |
| 2025-05-20 | 8.24 | 8.18 | -0.06 | -0.73% | 8.16 | 8.25 | 97355 | 7964.46 | 0.96% |
| 2025-05-19 | 8.05 | 8.24 | 0.16 | 1.98% | 8.04 | 8.30 | 178683 | 14635.83 | 1.77% |
| 2025-05-16 | 8.28 | 8.08 | 0.02 | 0.25% | 8.03 | 8.28 | 136818 | 11086.96 | 1.36% |
| 2025-05-15 | 8.13 | 8.06 | -0.06 | -0.74% | 8.03 | 8.13 | 85295 | 6879.74 | 0.85% |
| 2025-05-14 | 8.08 | 8.12 | 0.03 | 0.37% | 8.02 | 8.12 | 98355 | 7940.86 | 0.97% |
| 2025-05-13 | 8.04 | 8.09 | 0.13 | 1.63% | 7.97 | 8.11 | 135075 | 10835.84 | 1.34% |
| 2025-05-12 | 7.95 | 7.96 | 0.05 | 0.63% | 7.91 | 7.97 | 92868 | 7372.74 | 0.92% |
| 2025-05-09 | 7.95 | 7.91 | -0.04 | -0.50% | 7.89 | 7.95 | 89294 | 7063.76 | 0.88% |
| 2025-05-08 | 7.92 | 7.95 | 0.03 | 0.38% | 7.86 | 7.95 | 112843 | 8925.88 | 1.12% |
| 2025-05-07 | 7.90 | 7.92 | 0.06 | 0.76% | 7.86 | 7.96 | 125152 | 9879.97 | 1.24% |
| 2025-05-06 | 7.84 | 7.86 | 0.06 | 0.77% | 7.80 | 7.87 | 88217 | 6913.05 | 0.87% |
| 2025-04-30 | 7.90 | 7.80 | -0.09 | -1.14% | 7.80 | 7.93 | 74318 | 5828.32 | 0.74% |
| 2025-04-29 | 7.89 | 7.89 | 0.00 | 0.00% | 7.84 | 7.91 | 73324 | 5772.42 | 0.73% |
| 2025-04-28 | 8.05 | 7.89 | -0.23 | -2.83% | 7.83 | 8.07 | 162251 | 12806.28 | 1.61% |
| 2025-04-25 | 8.04 | 8.12 | 0.01 | 0.12% | 8.04 | 8.42 | 121632 | 10004.25 | 1.21% |
| 2025-04-24 | 7.91 | 8.11 | 0.20 | 2.53% | 7.87 | 8.14 | 120347 | 9624.80 | 1.19% |
| 2025-04-23 | 7.95 | 7.91 | -0.07 | -0.88% | 7.91 | 8.05 | 100493 | 8003.59 | 1.00% |
| 2025-04-22 | 7.81 | 7.98 | 0.21 | 2.70% | 7.76 | 8.00 | 211534 | 16677.95 | 2.10% |
| 2025-04-21 | 7.81 | 7.77 | -0.27 | -3.36% | 7.77 | 7.91 | 202874 | 15858.27 | 2.01% |
| 2025-04-18 | 8.01 | 8.04 | 0.01 | 0.12% | 8.00 | 8.07 | 35869 | 2880.56 | 0.46% |
| 2025-04-17 | 8.03 | 8.03 | -0.01 | -0.12% | 8.00 | 8.10 | 39345 | 3171.42 | 0.51% |
| 2025-04-16 | 8.10 | 8.04 | -0.05 | -0.62% | 8.00 | 8.11 | 35505 | 2853.48 | 0.46% |
| 2025-04-15 | 8.09 | 8.09 | 0.03 | 0.37% | 8.01 | 8.11 | 40405 | 3254.83 | 0.52% |
| 2025-04-14 | 8.13 | 8.06 | -0.02 | -0.25% | 8.04 | 8.13 | 52648 | 4253.20 | 0.68% |
| 2025-04-11 | 8.04 | 8.08 | -0.10 | -1.22% | 7.99 | 8.15 | 70429 | 5688.44 | 0.91% |
| 2025-04-10 | 8.11 | 8.18 | 0.13 | 1.61% | 8.02 | 8.34 | 102055 | 8337.38 | 1.31% |
| 2025-04-09 | 7.88 | 8.05 | 0.13 | 1.64% | 7.71 | 8.06 | 95862 | 7554.16 | 1.24% |
| 2025-04-08 | 7.71 | 7.92 | 0.29 | 3.80% | 7.71 | 7.96 | 137682 | 10831.92 | 1.77% |
上证大盘股票行情在线 K线走势图
