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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 8.20 | 7.63 | -0.85 | -10.02% | 7.63 | 8.22 | 151395 | 11860.68 | 1.95% |
| 2025-04-03 | 8.47 | 8.48 | -0.02 | -0.24% | 8.43 | 8.55 | 49399 | 4190.63 | 0.64% |
| 2025-04-02 | 8.58 | 8.50 | -0.07 | -0.82% | 8.49 | 8.60 | 46695 | 3986.35 | 0.60% |
| 2025-04-01 | 8.49 | 8.57 | 0.09 | 1.06% | 8.49 | 8.60 | 58075 | 4973.34 | 0.75% |
| 2025-03-31 | 8.52 | 8.48 | -0.10 | -1.17% | 8.43 | 8.61 | 64189 | 5465.00 | 0.83% |
| 2025-03-28 | 8.70 | 8.58 | -0.02 | -0.23% | 8.51 | 8.70 | 67813 | 5817.84 | 0.87% |
| 2025-03-27 | 8.65 | 8.60 | -0.05 | -0.58% | 8.56 | 8.67 | 43726 | 3768.55 | 0.56% |
| 2025-03-26 | 8.69 | 8.65 | -0.05 | -0.57% | 8.63 | 8.70 | 47689 | 4132.89 | 0.61% |
| 2025-03-25 | 8.64 | 8.70 | 0.03 | 0.35% | 8.60 | 8.70 | 43022 | 3724.48 | 0.55% |
| 2025-03-24 | 8.80 | 8.67 | -0.10 | -1.14% | 8.53 | 8.80 | 99214 | 8572.66 | 1.28% |
| 2025-03-21 | 8.70 | 8.77 | 0.08 | 0.92% | 8.66 | 8.85 | 95372 | 8370.06 | 1.23% |
| 2025-03-20 | 8.75 | 8.69 | -0.06 | -0.69% | 8.65 | 8.77 | 42284 | 3688.92 | 0.54% |
| 2025-03-19 | 8.74 | 8.75 | -0.02 | -0.23% | 8.69 | 8.79 | 55573 | 4851.93 | 0.72% |
| 2025-03-18 | 8.81 | 8.77 | -0.02 | -0.23% | 8.71 | 8.81 | 48113 | 4209.51 | 0.62% |
| 2025-03-17 | 8.66 | 8.79 | 0.11 | 1.27% | 8.66 | 8.92 | 101762 | 8966.53 | 1.31% |
| 2025-03-14 | 8.53 | 8.68 | 0.13 | 1.52% | 8.53 | 8.68 | 63998 | 5524.23 | 0.82% |
| 2025-03-13 | 8.59 | 8.55 | -0.06 | -0.70% | 8.51 | 8.61 | 56168 | 4805.33 | 0.72% |
| 2025-03-12 | 8.63 | 8.61 | -0.01 | -0.12% | 8.58 | 8.74 | 57878 | 5005.93 | 0.75% |
| 2025-03-11 | 8.60 | 8.62 | -0.02 | -0.23% | 8.50 | 8.62 | 60903 | 5209.53 | 0.78% |
| 2025-03-10 | 8.70 | 8.64 | -0.09 | -1.03% | 8.62 | 8.74 | 53384 | 4626.96 | 0.69% |
| 2025-03-07 | 8.79 | 8.73 | -0.04 | -0.46% | 8.70 | 8.80 | 53990 | 4723.61 | 0.70% |
| 2025-03-06 | 8.72 | 8.77 | 0.09 | 1.04% | 8.64 | 8.79 | 65455 | 5715.36 | 0.84% |
| 2025-03-05 | 8.77 | 8.68 | -0.09 | -1.03% | 8.64 | 8.77 | 52235 | 4539.01 | 0.67% |
| 2025-03-04 | 8.76 | 8.77 | 0.04 | 0.46% | 8.70 | 8.79 | 46807 | 4097.83 | 0.60% |
| 2025-03-03 | 8.75 | 8.73 | -0.02 | -0.23% | 8.70 | 8.83 | 65472 | 5742.82 | 0.84% |
| 2025-02-28 | 8.78 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 90298 | 7922.13 | 1.16% |
| 2025-02-27 | 8.92 | 8.82 | -0.03 | -0.34% | 8.74 | 8.92 | 76956 | 6776.34 | 0.99% |
| 2025-02-26 | 8.75 | 8.85 | 0.11 | 1.26% | 8.74 | 8.90 | 90291 | 7957.73 | 1.16% |
| 2025-02-25 | 8.80 | 8.74 | -0.12 | -1.35% | 8.69 | 8.83 | 86357 | 7573.54 | 1.11% |
| 2025-02-24 | 8.63 | 8.86 | 0.25 | 2.90% | 8.62 | 8.90 | 167498 | 14751.56 | 2.16% |
| 2025-02-21 | 8.62 | 8.61 | -0.03 | -0.35% | 8.53 | 8.66 | 63529 | 5453.27 | 0.82% |
| 2025-02-20 | 8.70 | 8.64 | -0.07 | -0.80% | 8.57 | 8.70 | 73997 | 6373.19 | 0.95% |
| 2025-02-19 | 8.58 | 8.71 | 0.08 | 0.93% | 8.58 | 8.82 | 82006 | 7162.34 | 1.06% |
| 2025-02-18 | 8.70 | 8.63 | -0.07 | -0.80% | 8.60 | 8.76 | 78061 | 6764.70 | 1.01% |
| 2025-02-17 | 8.84 | 8.70 | -0.08 | -0.91% | 8.67 | 8.90 | 107885 | 9425.93 | 1.39% |
| 2025-02-14 | 8.65 | 8.78 | 0.15 | 1.74% | 8.63 | 8.79 | 111053 | 9668.72 | 1.43% |
| 2025-02-13 | 8.61 | 8.63 | 0.05 | 0.58% | 8.54 | 8.82 | 146376 | 12705.26 | 1.89% |
| 2025-02-12 | 8.55 | 8.58 | 0.02 | 0.23% | 8.51 | 8.61 | 42420 | 3631.67 | 0.55% |
| 2025-02-11 | 8.64 | 8.56 | -0.05 | -0.58% | 8.50 | 8.64 | 48858 | 4170.91 | 0.63% |
| 2025-02-10 | 8.56 | 8.61 | 0.06 | 0.70% | 8.54 | 8.62 | 61463 | 5281.32 | 0.79% |
| 2025-02-07 | 8.45 | 8.55 | 0.10 | 1.18% | 8.41 | 8.61 | 83158 | 7094.76 | 1.07% |
| 2025-02-06 | 8.41 | 8.45 | 0.05 | 0.60% | 8.33 | 8.47 | 43339 | 3645.63 | 0.56% |
| 2025-02-05 | 8.58 | 8.40 | -0.11 | -1.29% | 8.38 | 8.58 | 44703 | 3770.52 | 0.58% |
| 2025-01-27 | 8.48 | 8.51 | 0.08 | 0.95% | 8.46 | 8.58 | 44276 | 3775.04 | 0.57% |
| 2025-01-24 | 8.37 | 8.43 | 0.03 | 0.36% | 8.37 | 8.47 | 37770 | 3183.28 | 0.49% |
| 2025-01-23 | 8.45 | 8.40 | 0.01 | 0.12% | 8.40 | 8.57 | 51802 | 4395.67 | 0.67% |
| 2025-01-22 | 8.45 | 8.39 | -0.04 | -0.47% | 8.33 | 8.45 | 29688 | 2482.87 | 0.38% |
| 2025-01-21 | 8.52 | 8.43 | -0.04 | -0.47% | 8.38 | 8.52 | 28315 | 2383.24 | 0.36% |
| 2025-01-20 | 8.54 | 8.47 | -0.01 | -0.12% | 8.47 | 8.55 | 43064 | 3665.01 | 0.55% |
| 2025-01-17 | 8.47 | 8.48 | 0.02 | 0.24% | 8.41 | 8.54 | 37180 | 3152.51 | 0.48% |
| 2025-01-16 | 8.48 | 8.46 | 0.00 | 0.00% | 8.44 | 8.59 | 41945 | 3569.48 | 0.54% |
| 2025-01-15 | 8.47 | 8.46 | -0.03 | -0.35% | 8.40 | 8.48 | 43109 | 3637.37 | 0.56% |
| 2025-01-14 | 8.33 | 8.49 | 0.16 | 1.92% | 8.32 | 8.50 | 56903 | 4799.70 | 0.73% |
| 2025-01-13 | 8.24 | 8.33 | 0.06 | 0.73% | 8.20 | 8.36 | 36942 | 3062.47 | 0.48% |
| 2025-01-10 | 8.40 | 8.27 | -0.15 | -1.78% | 8.26 | 8.43 | 59886 | 4982.58 | 0.77% |
| 2025-01-09 | 8.47 | 8.42 | -0.10 | -1.17% | 8.39 | 8.53 | 59023 | 4975.63 | 0.76% |
| 2025-01-08 | 8.65 | 8.52 | -0.12 | -1.39% | 8.40 | 8.65 | 41985 | 3576.48 | 0.54% |
| 2025-01-07 | 8.56 | 8.64 | 0.08 | 0.93% | 8.50 | 8.65 | 51247 | 4406.22 | 0.66% |
| 2025-01-06 | 8.51 | 8.56 | 0.06 | 0.71% | 8.41 | 8.59 | 48844 | 4157.22 | 0.63% |
| 2025-01-03 | 8.67 | 8.50 | -0.17 | -1.96% | 8.48 | 8.73 | 61776 | 5312.74 | 0.80% |
| 2025-01-02 | 8.86 | 8.67 | -0.19 | -2.14% | 8.62 | 8.93 | 59883 | 5247.90 | 0.77% |
| 2024-12-31 | 8.99 | 8.86 | -0.11 | -1.23% | 8.78 | 9.03 | 102284 | 9097.92 | 1.32% |
| 2024-12-30 | 8.94 | 8.97 | 0.02 | 0.22% | 8.91 | 9.01 | 40039 | 3592.01 | 0.52% |
上证大盘股票行情在线 K线走势图
