中密控股 (300470) - 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
2025-10-16	37.37	36.88	-0.29	-0.78%	36.86	37.45	24726	9170	1.25%
2025-10-15	36.80	37.17	0.47	1.28%	36.65	37.19	24600	9099	1.25%
2025-10-14	36.99	36.70	-0.31	-0.84%	36.56	37.28	30436	11230	1.54%
2025-10-13	36.76	37.01	-0.57	-1.52%	36.46	37.13	44621	16447	2.26%
2025-10-10	36.99	37.58	0.62	1.68%	36.88	37.98	53657	20184	2.72%
2025-10-09	36.50	36.96	0.60	1.65%	36.36	37.35	49128	18140	2.49%
2025-09-30	35.88	36.36	0.37	1.03%	35.86	36.60	36412	13182	1.85%
2025-09-29	36.12	35.99	-0.09	-0.25%	35.68	36.29	30854	11098	1.56%
2025-09-26	36.51	36.08	-0.56	-1.53%	36.06	36.77	38717	14058	1.96%
2025-09-25	37.06	36.64	-0.43	-1.16%	36.58	37.26	30782	11357	1.56%
2025-09-24	36.70	37.07	0.34	0.93%	36.35	37.10	25763	9504	1.31%
2025-09-23	36.96	36.73	-0.23	-0.62%	35.88	37.05	42209	15334	2.14%
2025-09-22	37.44	36.96	-0.48	-1.28%	36.82	37.62	38631	14312	1.96%
2025-09-19	38.00	37.44	-0.66	-1.73%	37.33	38.28	51054	19217	2.59%
2025-09-18	38.56	38.10	-0.47	-1.22%	37.81	39.37	80218	31118	4.07%
2025-09-17	38.38	38.57	0.15	0.39%	38.26	39.27	48860	18922	2.48%
2025-09-16	38.29	38.42	0.23	0.60%	37.88	38.65	28299	10819	1.43%
2025-09-15	38.62	38.19	-0.48	-1.24%	38.15	38.77	23041	8845	1.17%
2025-09-12	38.93	38.67	-0.18	-0.46%	38.62	39.07	28053	10882	1.42%
2025-09-11	38.02	38.85	0.83	2.18%	37.81	38.85	31115	11953	1.58%
2025-09-10	38.70	38.02	-0.74	-1.91%	38.00	38.82	30515	11671	1.55%
2025-09-09	39.09	38.76	-0.39	-1.00%	38.41	39.14	24901	9655	1.26%
2025-09-08	38.90	39.15	0.29	0.75%	38.84	39.19	31796	12415	1.61%
2025-09-05	38.30	38.86	0.72	1.89%	38.12	38.95	32267	12481	1.64%
2025-09-04	38.49	38.14	-0.24	-0.63%	37.65	38.91	37561	14401	1.90%
2025-09-03	39.63	38.38	-1.13	-2.86%	38.33	39.64	39956	15541	2.03%
2025-09-02	39.30	39.51	0.25	0.64%	38.66	40.02	65290	25685	3.31%
2025-09-01	38.80	39.26	0.36	0.93%	38.80	39.58	45409	17788	2.30%
2025-08-29	39.35	38.90	-0.22	-0.56%	38.72	39.48	39229	15312	1.99%
2025-08-28	38.68	39.12	0.37	0.95%	37.97	39.15	38655	14949	1.96%
2025-08-27	39.30	38.75	-0.62	-1.57%	38.71	39.59	41686	16350	2.11%
2025-08-26	39.63	39.37	-0.23	-0.58%	39.20	39.63	32548	12830	1.65%
2025-08-25	39.30	39.60	0.21	0.53%	39.04	39.89	49267	19443	2.50%
2025-08-22	39.27	39.39	-0.01	-0.03%	38.96	39.41	43054	16859	2.18%
2025-08-21	39.08	39.40	0.38	0.97%	38.95	39.87	57362	22635	2.91%
2025-08-20	38.50	39.02	0.45	1.17%	38.25	39.03	33554	13010	1.70%
2025-08-19	38.82	38.57	-0.21	-0.54%	38.35	38.96	29735	11484	1.51%
2025-08-18	38.68	38.78	0.32	0.83%	38.32	38.87	48641	18775	2.47%
2025-08-15	37.88	38.46	0.41	1.08%	37.88	38.47	25704	9844	1.30%
2025-08-14	38.68	38.05	-0.57	-1.48%	37.87	38.84	34647	13245	1.76%
2025-08-13	38.54	38.62	0.08	0.21%	38.36	38.87	28229	10899	1.43%
2025-08-12	39.14	38.54	-0.34	-0.87%	38.39	39.14	39157	15126	1.98%
2025-08-11	39.01	38.88	0.00	0.00%	38.60	39.12	35963	13979	1.82%
2025-08-08	38.42	38.88	0.46	1.20%	38.35	39.18	39586	15367	2.01%
2025-08-07	38.53	38.42	-0.14	-0.36%	38.30	38.67	32021	12325	1.62%
2025-08-06	38.10	38.56	0.46	1.21%	38.00	38.73	41229	15877	2.09%
2025-08-05	37.92	38.10	0.16	0.42%	37.84	38.19	25664	9756	1.30%
2025-08-04	37.40	37.94	0.37	0.98%	37.32	38.12	24900	9430	1.26%
2025-08-01	37.25	37.57	0.32	0.86%	37.14	37.66	23459	8781	1.19%
2025-07-31	37.76	37.25	-0.76	-2.00%	37.21	37.97	42751	16044	2.17%
2025-07-30	38.10	38.01	-0.17	-0.45%	37.72	38.66	47180	17993	2.39%
2025-07-29	37.98	38.18	0.18	0.47%	37.70	38.19	38300	14524	1.94%
2025-07-28	37.80	38.00	-0.06	-0.16%	37.60	38.10	46988	17804	2.38%
2025-07-25	38.38	38.06	-0.33	-0.86%	37.82	38.69	63660	24266	3.23%
2025-07-24	39.00	38.39	-0.22	-0.57%	38.23	39.29	83786	32247	4.25%
2025-07-23	41.60	38.61	-2.14	-5.25%	38.58	41.92	142113	56218	7.20%
2025-07-22	41.30	40.75	1.39	3.53%	40.21	42.30	193115	79418	9.79%
2025-07-21	37.88	39.36	1.89	5.04%	37.88	39.70	85102	33003	4.31%
2025-07-18	37.50	37.47	0.00	0.00%	37.16	37.58	19732	7361	1.00%
2025-07-17	37.57	37.47	-0.07	-0.19%	37.29	37.63	19136	7164	0.97%
2025-07-16	37.33	37.54	0.21	0.56%	37.14	37.62	26086	9758	1.32%
2025-07-15	37.10	37.33	0.10	0.27%	36.72	37.47	22688	8420	1.15%
2025-07-14	36.96	37.23	0.34	0.92%	36.96	37.70	27174	10145	1.38%
2025-07-11	36.83	36.89	0.07	0.19%	36.58	37.03	20657	7610	1.05%
2025-07-10	36.68	36.82	0.18	0.49%	36.46	36.97	18284	6717	0.93%
2025-07-09	36.88	36.64	-0.24	-0.65%	36.45	37.14	14764	5431	0.75%