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 |
|---|
| 2026-03-25 | 6.81 | 6.83 | 0.05 | 0.74% | 6.77 | 6.88 | 82832 | 5660.74 | 0.82% |
| 2026-03-24 | 6.64 | 6.78 | 0.19 | 2.88% | 6.55 | 6.79 | 92169 | 6162.56 | 0.91% |
| 2026-03-23 | 7.01 | 6.59 | -0.47 | -6.66% | 6.52 | 7.01 | 237024 | 16047.09 | 2.35% |
| 2026-03-20 | 7.12 | 7.06 | -0.06 | -0.84% | 7.05 | 7.15 | 87016 | 6167.52 | 0.86% |
| 2026-03-19 | 7.14 | 7.12 | -0.05 | -0.70% | 7.10 | 7.16 | 85127 | 6063.04 | 0.84% |
| 2026-03-18 | 7.30 | 7.17 | -0.13 | -1.78% | 7.13 | 7.31 | 142749 | 10247.17 | 1.41% |
| 2026-03-17 | 7.29 | 7.30 | 0.00 | 0.00% | 7.27 | 7.38 | 79917 | 5855.75 | 0.79% |
| 2026-03-16 | 7.39 | 7.30 | -0.08 | -1.08% | 7.28 | 7.40 | 101218 | 7413.35 | 1.00% |
| 2026-03-13 | 7.26 | 7.38 | 0.13 | 1.79% | 7.25 | 7.42 | 163114 | 12017.05 | 1.62% |
| 2026-03-12 | 7.25 | 7.25 | 0.00 | 0.00% | 7.22 | 7.28 | 84479 | 6128.17 | 0.84% |
| 2026-03-11 | 7.22 | 7.25 | 0.03 | 0.42% | 7.17 | 7.28 | 82197 | 5949.93 | 0.81% |
| 2026-03-10 | 7.19 | 7.22 | 0.04 | 0.56% | 7.18 | 7.23 | 74261 | 5351.42 | 0.74% |
| 2026-03-09 | 7.15 | 7.18 | -0.01 | -0.14% | 7.11 | 7.20 | 93633 | 6696.37 | 0.93% |
| 2026-03-06 | 7.12 | 7.19 | 0.06 | 0.84% | 7.10 | 7.20 | 81031 | 5807.20 | 0.80% |
| 2026-03-05 | 7.15 | 7.13 | 0.01 | 0.14% | 7.11 | 7.17 | 86056 | 6142.66 | 0.85% |
| 2026-03-04 | 7.23 | 7.12 | -0.14 | -1.93% | 7.10 | 7.25 | 164933 | 11818.00 | 1.63% |
| 2026-03-03 | 7.33 | 7.26 | -0.08 | -1.09% | 7.22 | 7.37 | 133267 | 9707.59 | 1.32% |
| 2026-03-02 | 7.31 | 7.34 | -0.02 | -0.27% | 7.28 | 7.38 | 101586 | 7453.00 | 1.01% |
| 2026-02-27 | 7.34 | 7.36 | 0.03 | 0.41% | 7.30 | 7.37 | 62978 | 4621.74 | 0.62% |
| 2026-02-26 | 7.36 | 7.33 | -0.02 | -0.27% | 7.31 | 7.37 | 60712 | 4453.47 | 0.60% |
| 2026-02-25 | 7.32 | 7.35 | 0.04 | 0.55% | 7.31 | 7.41 | 94913 | 7005.00 | 0.94% |
| 2026-02-24 | 7.28 | 7.31 | 0.08 | 1.11% | 7.25 | 7.34 | 62038 | 4529.20 | 0.61% |
| 2026-02-13 | 7.32 | 7.23 | -0.09 | -1.23% | 7.23 | 7.33 | 82485 | 5998.70 | 0.82% |
| 2026-02-12 | 7.37 | 7.32 | -0.05 | -0.68% | 7.31 | 7.37 | 58494 | 4284.71 | 0.58% |
| 2026-02-11 | 7.36 | 7.37 | 0.01 | 0.14% | 7.34 | 7.38 | 54966 | 4047.40 | 0.54% |
| 2026-02-10 | 7.36 | 7.36 | 0.00 | 0.00% | 7.33 | 7.37 | 60577 | 4451.28 | 0.60% |
| 2026-02-09 | 7.36 | 7.36 | 0.03 | 0.41% | 7.34 | 7.40 | 63191 | 4650.06 | 0.63% |
| 2026-02-06 | 7.37 | 7.33 | -0.05 | -0.68% | 7.33 | 7.42 | 91163 | 6717.56 | 0.90% |
| 2026-02-05 | 7.40 | 7.38 | -0.01 | -0.14% | 7.29 | 7.41 | 118003 | 8688.20 | 1.17% |
| 2026-02-04 | 7.28 | 7.39 | 0.10 | 1.37% | 7.26 | 7.41 | 113537 | 8351.82 | 1.13% |
| 2026-02-03 | 7.23 | 7.29 | 0.09 | 1.25% | 7.22 | 7.30 | 82572 | 5998.50 | 0.82% |
| 2026-02-02 | 7.40 | 7.20 | -0.21 | -2.83% | 7.20 | 7.41 | 176882 | 12889.58 | 1.75% |
| 2026-01-30 | 7.49 | 7.41 | -0.09 | -1.20% | 7.35 | 7.52 | 116333 | 8634.64 | 1.15% |
| 2026-01-29 | 7.48 | 7.50 | 0.02 | 0.27% | 7.43 | 7.51 | 106082 | 7928.78 | 1.05% |
| 2026-01-28 | 7.40 | 7.48 | 0.05 | 0.67% | 7.40 | 7.54 | 122280 | 9134.16 | 1.21% |
| 2026-01-27 | 7.50 | 7.43 | -0.04 | -0.54% | 7.36 | 7.52 | 108779 | 8067.78 | 1.08% |
| 2026-01-26 | 7.47 | 7.47 | 0.00 | 0.00% | 7.40 | 7.49 | 109683 | 8174.17 | 1.09% |
| 2026-01-23 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.48 | 90868 | 6780.90 | 0.90% |
| 2026-01-22 | 7.43 | 7.46 | 0.04 | 0.54% | 7.41 | 7.46 | 90245 | 6718.96 | 0.89% |
| 2026-01-21 | 7.42 | 7.42 | -0.01 | -0.13% | 7.39 | 7.43 | 78863 | 5843.13 | 0.78% |
| 2026-01-20 | 7.39 | 7.43 | 0.05 | 0.68% | 7.37 | 7.43 | 106074 | 7850.63 | 1.05% |
| 2026-01-19 | 7.35 | 7.38 | 0.00 | 0.00% | 7.33 | 7.39 | 91772 | 6764.26 | 0.91% |
| 2026-01-16 | 7.33 | 7.38 | 0.08 | 1.10% | 7.30 | 7.47 | 160149 | 11827.37 | 1.59% |
| 2026-01-15 | 7.29 | 7.30 | -0.01 | -0.14% | 7.29 | 7.35 | 71846 | 5253.21 | 0.71% |
| 2026-01-14 | 7.37 | 7.31 | -0.04 | -0.54% | 7.27 | 7.39 | 138479 | 10178.73 | 1.37% |
| 2026-01-13 | 7.39 | 7.35 | -0.03 | -0.41% | 7.33 | 7.40 | 106885 | 7857.52 | 1.06% |
| 2026-01-12 | 7.31 | 7.38 | 0.08 | 1.10% | 7.28 | 7.38 | 131872 | 9667.44 | 1.31% |
| 2026-01-09 | 7.27 | 7.30 | 0.04 | 0.55% | 7.25 | 7.31 | 87495 | 6367.67 | 0.87% |
| 2026-01-08 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.28 | 67340 | 4887.06 | 0.67% |
| 2026-01-07 | 7.29 | 7.25 | -0.05 | -0.68% | 7.24 | 7.33 | 86557 | 6300.44 | 0.86% |
| 2026-01-06 | 7.28 | 7.30 | 0.02 | 0.27% | 7.27 | 7.34 | 113945 | 8317.95 | 1.13% |
| 2026-01-05 | 7.21 | 7.28 | 0.06 | 0.83% | 7.20 | 7.29 | 79739 | 5794.61 | 0.79% |
| 2025-12-31 | 7.31 | 7.22 | -0.08 | -1.10% | 7.22 | 7.33 | 89046 | 6455.12 | 0.88% |
| 2025-12-30 | 7.33 | 7.30 | -0.03 | -0.41% | 7.29 | 7.34 | 61961 | 4531.85 | 0.61% |
| 2025-12-29 | 7.35 | 7.33 | -0.02 | -0.27% | 7.33 | 7.36 | 68727 | 5046.68 | 0.68% |
| 2025-12-26 | 7.39 | 7.35 | -0.03 | -0.41% | 7.33 | 7.40 | 67976 | 5010.12 | 0.67% |
| 2025-12-25 | 7.38 | 7.38 | 0.00 | 0.00% | 7.36 | 7.40 | 50215 | 3705.35 | 0.50% |
| 2025-12-24 | 7.37 | 7.38 | 0.01 | 0.14% | 7.35 | 7.40 | 40643 | 2999.75 | 0.40% |
| 2025-12-23 | 7.40 | 7.37 | -0.01 | -0.14% | 7.35 | 7.43 | 35213 | 2597.22 | 0.35% |
| 2025-12-22 | 7.38 | 7.38 | 0.01 | 0.14% | 7.35 | 7.41 | 40525 | 2993.47 | 0.40% |
| 2025-12-19 | 7.34 | 7.37 | 0.04 | 0.55% | 7.31 | 7.39 | 48075 | 3538.82 | 0.48% |
| 2025-12-18 | 7.32 | 7.33 | -0.01 | -0.14% | 7.32 | 7.36 | 38613 | 2835.99 | 0.38% |
| 2025-12-17 | 7.33 | 7.34 | -0.01 | -0.14% | 7.28 | 7.39 | 74735 | 5472.41 | 0.74% |
| 2025-12-16 | 7.46 | 7.35 | -0.09 | -1.21% | 7.32 | 7.46 | 89412 | 6590.15 | 0.89% |
| 2025-12-15 | 7.43 | 7.44 | 0.00 | 0.00% | 7.41 | 7.49 | 48754 | 3634.49 | 0.48% |
| 2025-12-12 | 7.42 | 7.44 | 0.02 | 0.27% | 7.39 | 7.48 | 88209 | 6559.92 | 0.87% |
| 2025-12-11 | 7.50 | 7.42 | -0.08 | -1.07% | 7.41 | 7.51 | 82660 | 6148.41 | 0.82% |
| 2025-12-10 | 7.46 | 7.50 | 0.07 | 0.94% | 7.42 | 7.50 | 61257 | 4568.34 | 0.61% |
| 2025-12-09 | 7.45 | 7.43 | -0.03 | -0.40% | 7.42 | 7.46 | 56023 | 4162.94 | 0.56% |
| 2025-12-08 | 7.49 | 7.46 | -0.02 | -0.27% | 7.45 | 7.50 | 50751 | 3792.78 | 0.50% |
| 2025-12-05 | 7.45 | 7.48 | 0.03 | 0.40% | 7.42 | 7.49 | 50856 | 3789.90 | 0.50% |
| 2025-12-04 | 7.46 | 7.45 | -0.01 | -0.13% | 7.42 | 7.47 | 45245 | 3368.26 | 0.45% |
| 2025-12-03 | 7.51 | 7.46 | -0.04 | -0.53% | 7.46 | 7.51 | 47222 | 3531.66 | 0.47% |
| 2025-12-02 | 7.48 | 7.50 | 0.01 | 0.13% | 7.44 | 7.51 | 53122 | 3973.78 | 0.53% |
| 2025-12-01 | 7.51 | 7.49 | 0.00 | 0.00% | 7.47 | 7.52 | 58079 | 4351.02 | 0.58% |
| 2025-11-28 | 7.44 | 7.49 | 0.07 | 0.94% | 7.41 | 7.49 | 59033 | 4403.78 | 0.59% |
| 2025-11-27 | 7.42 | 7.42 | -0.01 | -0.13% | 7.41 | 7.45 | 50211 | 3729.69 | 0.50% |
| 2025-11-26 | 7.49 | 7.43 | -0.03 | -0.40% | 7.43 | 7.53 | 62349 | 4658.04 | 0.62% |
| 2025-11-25 | 7.46 | 7.46 | 0.00 | 0.00% | 7.41 | 7.50 | 79630 | 5944.61 | 0.79% |
| 2025-11-24 | 7.45 | 7.46 | 0.03 | 0.40% | 7.42 | 7.52 | 85163 | 6362.19 | 0.84% |
上证大盘股票行情在线 K线走势图
中交设计(600720)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
