*ST 中绒(000982) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 1.22 | 1.25 | 1.21 | 1.23 | 0.00 | 0.00 | 314,219 | 3,879 | 3.25 | 0.74 |
| 2021-03-02 | 1.19 | 1.24 | 1.18 | 1.23 | 0.04 | 3.36 | 315,944 | 3,818 | 5.04 | 0.74 |
| 2021-03-01 | 1.19 | 1.21 | 1.19 | 1.19 | -0.01 | -0.83 | 116,763 | 1,399 | 1.67 | 0.27 |
| 2021-02-26 | 1.18 | 1.20 | 1.18 | 1.20 | 0.01 | 0.84 | 111,566 | 1,325 | 1.68 | 0.26 |
| 2021-02-25 | 1.21 | 1.22 | 1.19 | 1.19 | -0.03 | -2.46 | 163,810 | 1,967 | 2.46 | 0.38 |
| 2021-02-24 | 1.18 | 1.22 | 1.18 | 1.22 | 0.04 | 3.39 | 245,366 | 2,944 | 3.39 | 0.58 |
| 2021-02-23 | 1.20 | 1.21 | 1.18 | 1.18 | -0.02 | -1.67 | 170,014 | 2,025 | 2.50 | 0.40 |
| 2021-02-22 | 1.17 | 1.21 | 1.17 | 1.20 | 0.03 | 2.56 | 281,604 | 3,372 | 3.42 | 0.66 |
| 2021-02-19 | 1.12 | 1.19 | 1.12 | 1.17 | 0.04 | 3.54 | 448,681 | 5,244 | 6.19 | 1.05 |
| 2021-02-18 | 1.10 | 1.13 | 1.09 | 1.13 | 0.04 | 3.67 | 202,401 | 2,263 | 3.67 | 0.47 |
| 2021-02-10 | 1.10 | 1.11 | 1.09 | 1.09 | 0.00 | 0.00 | 92,364 | 1,016 | 1.83 | 0.22 |
| 2021-02-09 | 1.10 | 1.11 | 1.09 | 1.09 | -0.01 | -0.91 | 121,857 | 1,338 | 1.82 | 0.29 |
| 2021-02-08 | 1.10 | 1.12 | 1.09 | 1.10 | 0.00 | 0.00 | 188,234 | 2,076 | 2.73 | 0.44 |
| 2021-02-05 | 1.09 | 1.12 | 1.08 | 1.10 | 0.01 | 0.92 | 166,881 | 1,834 | 3.67 | 0.39 |
| 2021-02-04 | 1.07 | 1.12 | 1.06 | 1.09 | 0.02 | 1.87 | 217,491 | 2,358 | 5.61 | 0.51 |
| 2021-02-03 | 1.08 | 1.09 | 1.06 | 1.07 | -0.01 | -0.93 | 107,629 | 1,155 | 2.78 | 0.25 |
| 2021-02-02 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00 | 0.00 | 95,637 | 1,031 | 1.85 | 0.22 |
| 2021-02-01 | 1.08 | 1.09 | 1.06 | 1.08 | -0.01 | -0.92 | 135,975 | 1,463 | 2.75 | 0.32 |
| 2021-01-29 | 1.10 | 1.11 | 1.08 | 1.09 | -0.01 | -0.91 | 112,231 | 1,227 | 2.73 | 0.26 |
| 2021-01-28 | 1.12 | 1.12 | 1.09 | 1.10 | -0.02 | -1.79 | 132,733 | 1,468 | 2.68 | 0.31 |
| 2021-01-27 | 1.13 | 1.14 | 1.11 | 1.12 | -0.01 | -0.89 | 147,229 | 1,655 | 2.65 | 0.35 |
| 2021-01-26 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00 | 123,747 | 1,395 | 1.77 | 0.29 |
| 2021-01-25 | 1.13 | 1.14 | 1.12 | 1.13 | 0.01 | 0.89 | 160,937 | 1,814 | 1.79 | 0.38 |
| 2021-01-22 | 1.13 | 1.13 | 1.11 | 1.12 | -0.01 | -0.89 | 178,864 | 2,010 | 1.77 | 0.42 |
| 2021-01-21 | 1.14 | 1.15 | 1.12 | 1.13 | -0.02 | -1.74 | 201,834 | 2,288 | 2.61 | 0.47 |
| 2021-01-20 | 1.13 | 1.17 | 1.12 | 1.15 | 0.02 | 1.77 | 203,301 | 2,333 | 4.42 | 0.48 |
| 2021-01-19 | 1.13 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88 | 143,154 | 1,617 | 1.75 | 0.34 |
| 2021-01-18 | 1.13 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00 | 153,744 | 1,741 | 2.63 | 0.36 |
| 2021-01-15 | 1.12 | 1.18 | 1.11 | 1.14 | 0.02 | 1.79 | 216,619 | 2,490 | 6.25 | 0.51 |
| 2021-01-14 | 1.14 | 1.14 | 1.12 | 1.12 | -0.03 | -2.61 | 110,087 | 1,245 | 1.74 | 0.26 |
| 2021-01-13 | 1.15 | 1.16 | 1.13 | 1.15 | -0.01 | -0.86 | 135,972 | 1,554 | 2.59 | 0.32 |
| 2021-01-12 | 1.16 | 1.18 | 1.14 | 1.16 | -0.01 | -0.85 | 162,052 | 1,882 | 3.42 | 0.38 |
| 2021-01-11 | 1.17 | 1.18 | 1.14 | 1.17 | -0.01 | -0.85 | 198,181 | 2,310 | 3.39 | 0.47 |
| 2021-01-08 | 1.19 | 1.21 | 1.12 | 1.18 | 0.01 | 0.85 | 440,843 | 5,134 | 7.69 | 1.03 |
| 2021-01-07 | 1.17 | 1.17 | 1.16 | 1.17 | 0.06 | 5.41 | 202,924 | 2,374 | 0.90 | 0.48 |
| 2021-01-06 | 1.16 | 1.17 | 1.11 | 1.11 | -0.02 | -1.77 | 286,075 | 3,255 | 5.31 | 0.67 |
| 2021-01-05 | 1.12 | 1.13 | 1.11 | 1.13 | 0.05 | 4.63 | 127,637 | 1,438 | 1.85 | 0.30 |
| 2021-01-04 | 1.05 | 1.09 | 1.04 | 1.08 | 0.02 | 1.89 | 236,352 | 2,511 | 4.72 | 0.55 |
