中成股份 (000151) - 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
2025-09-16	12.71	12.80	0.08	0.63%	12.66	12.80	40587	5171	1.32%
2025-09-15	12.78	12.72	-0.04	-0.31%	12.58	12.80	46788	5927	1.52%
2025-09-12	12.80	12.76	-0.07	-0.55%	12.75	12.93	51669	6624	1.68%
2025-09-11	12.84	12.83	-0.03	-0.23%	12.64	12.85	59625	7591	1.94%
2025-09-10	12.85	12.86	-0.02	-0.16%	12.82	12.93	39431	5076	1.28%
2025-09-09	12.92	12.88	-0.11	-0.85%	12.74	13.00	51592	6632	1.68%
2025-09-08	12.74	12.99	0.17	1.33%	12.74	13.14	70169	9102	2.28%
2025-09-05	12.77	12.82	-0.01	-0.08%	12.45	12.84	79126	10048	2.57%
2025-09-04	13.07	12.83	0.17	1.34%	12.71	13.18	110910	14376	3.60%
2025-09-03	13.05	12.66	-0.44	-3.36%	12.62	13.24	81282	10494	2.64%
2025-09-02	12.93	13.10	0.23	1.79%	12.54	13.17	114632	14726	3.72%
2025-09-01	12.80	12.87	0.07	0.55%	12.66	13.00	63609	8187	2.07%
2025-08-29	12.86	12.80	-0.09	-0.70%	12.73	12.92	64444	8260	2.09%
2025-08-28	12.93	12.89	-0.02	-0.15%	12.56	13.11	79271	10197	2.57%
2025-08-27	13.23	12.91	-0.34	-2.57%	12.90	13.30	89217	11702	2.90%
2025-08-26	13.29	13.25	-0.06	-0.45%	13.21	13.31	64033	8490	2.08%
2025-08-25	13.18	13.31	0.11	0.83%	13.12	13.34	112196	14848	3.64%
2025-08-22	13.15	13.20	0.03	0.23%	13.03	13.26	70800	9309	2.30%
2025-08-21	13.15	13.17	0.02	0.15%	13.11	13.30	80008	10551	2.60%
2025-08-20	13.03	13.15	0.09	0.69%	12.98	13.18	68522	8983	2.23%
2025-08-19	13.22	13.06	0.07	0.54%	13.00	13.31	80098	10501	2.60%
2025-08-18	12.94	12.99	0.08	0.62%	12.86	13.04	64336	8350	2.09%
2025-08-15	12.75	12.91	0.16	1.25%	12.71	12.94	47159	6061	1.53%
2025-08-14	12.94	12.75	-0.21	-1.62%	12.73	13.04	59432	7652	1.93%
2025-08-13	13.00	12.96	-0.04	-0.31%	12.93	13.04	38200	4953	1.24%
2025-08-12	13.04	13.00	-0.04	-0.31%	12.92	13.07	43347	5622	1.41%
2025-08-11	12.83	13.04	0.18	1.40%	12.80	13.15	64041	8337	2.08%
2025-08-08	12.80	12.86	0.05	0.39%	12.80	12.94	42396	5453	1.38%
2025-08-07	12.82	12.81	-0.05	-0.39%	12.78	12.89	31043	3981	1.01%
2025-08-06	12.87	12.86	-0.02	-0.16%	12.82	12.89	29170	3749	0.95%
2025-08-05	12.77	12.88	0.14	1.10%	12.73	12.90	38684	4969	1.26%
2025-08-04	12.65	12.74	-0.01	-0.08%	12.61	12.76	33087	4197	1.07%
2025-08-01	12.78	12.75	0.08	0.63%	12.68	12.82	30966	3949	1.01%
2025-07-31	12.85	12.67	-0.16	-1.25%	12.67	12.88	43690	5575	1.42%
2025-07-30	12.85	12.83	-0.04	-0.31%	12.77	12.98	41757	5365	1.36%
2025-07-29	12.98	12.87	-0.13	-1.00%	12.77	13.00	49473	6355	1.61%
2025-07-28	13.01	13.00	-0.04	-0.31%	12.95	13.08	45115	5865	1.47%
2025-07-25	13.15	13.04	-0.11	-0.84%	13.02	13.16	50210	6554	1.63%
2025-07-24	13.05	13.15	0.10	0.77%	13.01	13.18	59831	7843	1.94%
2025-07-23	13.27	13.05	-0.24	-1.81%	13.05	13.32	79442	10432	2.58%
2025-07-22	13.14	13.29	0.06	0.45%	12.93	13.36	123583	16239	4.01%
2025-07-21	12.96	13.23	0.27	2.08%	12.88	13.42	113858	15056	3.70%
2025-07-18	12.88	12.96	0.06	0.47%	12.84	13.00	70195	9074	2.28%
2025-07-17	12.87	12.90	-0.03	-0.23%	12.80	12.93	73559	9457	2.39%
2025-07-16	12.97	12.93	0.05	0.39%	12.86	13.41	78453	10183	2.55%
2025-07-15	13.24	12.88	-0.40	-3.01%	12.80	13.24	128233	16597	4.16%
2025-07-14	13.51	13.28	-0.37	-2.71%	13.28	13.84	148660	19905	4.83%
2025-07-11	13.14	13.65	0.44	3.33%	13.00	14.47	250112	34108	8.12%
2025-07-10	13.02	13.21	-0.06	-0.45%	12.85	13.21	198831	25804	6.46%
2025-07-09	12.58	13.27	0.70	5.57%	12.51	13.83	326660	43816	10.61%
2025-07-08	12.55	12.57	0.01	0.08%	12.48	12.59	45276	5677	1.47%
2025-07-07	12.42	12.56	0.23	1.87%	12.34	12.76	61730	7731	2.00%
2025-07-04	12.41	12.33	-0.10	-0.80%	12.32	12.49	37250	4613	1.21%
2025-07-03	12.43	12.43	0.00	0.00%	12.38	12.47	29010	3604	0.94%
2025-07-02	12.42	12.43	0.01	0.08%	12.35	12.49	33400	4148	1.08%
2025-07-01	12.51	12.42	-0.10	-0.80%	12.35	12.57	37295	4637	1.21%
2025-06-30	12.51	12.52	0.05	0.40%	12.43	12.54	33228	4154	1.08%
2025-06-27	12.43	12.47	0.04	0.32%	12.42	12.59	41435	5173	1.35%
2025-06-26	12.53	12.43	-0.15	-1.19%	12.42	12.57	46514	5810	1.51%
2025-06-25	12.55	12.58	-0.06	-0.47%	12.42	12.65	77651	9727	2.52%
2025-06-24	12.16	12.64	0.54	4.46%	12.06	12.69	120126	14967	3.90%
2025-06-23	11.78	12.10	0.22	1.85%	11.72	12.10	41732	4995	1.36%
2025-06-20	11.82	11.88	0.06	0.51%	11.80	11.99	31688	3772	1.03%
2025-06-19	12.02	11.82	-0.23	-1.91%	11.80	12.08	38841	4626	1.26%
2025-06-18	12.15	12.05	-0.10	-0.82%	11.98	12.16	39123	4714	1.27%
2025-06-17	12.21	12.15	-0.05	-0.41%	12.09	12.28	37769	4595	1.23%
2025-06-16	12.10	12.20	0.03	0.25%	12.09	12.23	32328	3940	1.05%
2025-06-13	12.37	12.17	-0.23	-1.85%	12.07	12.40	63498	7748	2.06%
2025-06-12	12.51	12.40	-0.16	-1.27%	12.39	12.52	52082	6477	1.69%
2025-06-11	12.41	12.56	0.11	0.88%	12.39	12.67	53980	6767	1.75%
2025-06-10	12.76	12.45	-0.28	-2.20%	12.35	12.76	81323	10173	2.64%
2025-06-09	12.70	12.73	0.02	0.16%	12.61	12.74	60138	7625	1.95%