*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(%) |
| 2020-09-18 | 1.19 | 1.24 | 1.18 | 1.22 | 0.02 | 1.67 | 220,451 | 2,683 | 5.00 | 0.52 |
| 2020-09-17 | 1.23 | 1.23 | 1.18 | 1.20 | -0.04 | -3.23 | 340,240 | 4,095 | 4.03 | 0.80 |
| 2020-09-16 | 1.27 | 1.27 | 1.23 | 1.24 | -0.02 | -1.59 | 224,717 | 2,799 | 3.17 | 0.53 |
| 2020-09-15 | 1.28 | 1.28 | 1.24 | 1.26 | -0.02 | -1.56 | 283,869 | 3,561 | 3.13 | 0.67 |
| 2020-09-14 | 1.29 | 1.30 | 1.26 | 1.28 | -0.04 | -3.03 | 302,411 | 3,860 | 3.03 | 0.71 |
| 2020-09-11 | 1.38 | 1.43 | 1.31 | 1.32 | -0.05 | -3.65 | 385,846 | 5,234 | 8.76 | 0.91 |
| 2020-09-10 | 1.35 | 1.37 | 1.33 | 1.37 | 0.07 | 5.38 | 334,532 | 4,577 | 3.08 | 0.78 |
| 2020-09-09 | 1.32 | 1.33 | 1.30 | 1.30 | -0.02 | -1.52 | 160,139 | 2,097 | 2.27 | 0.38 |
| 2020-09-08 | 1.33 | 1.35 | 1.32 | 1.32 | -0.01 | -0.75 | 165,926 | 2,213 | 2.26 | 0.39 |
| 2020-09-07 | 1.27 | 1.33 | 1.25 | 1.33 | 0.06 | 4.72 | 285,176 | 3,749 | 6.30 | 0.67 |
| 2020-09-04 | 1.26 | 1.27 | 1.24 | 1.27 | 0.00 | 0.00 | 130,140 | 1,637 | 2.36 | 0.31 |
| 2020-09-03 | 1.28 | 1.28 | 1.26 | 1.27 | -0.01 | -0.78 | 113,569 | 1,442 | 1.56 | 0.27 |
| 2020-09-02 | 1.30 | 1.31 | 1.26 | 1.28 | -0.02 | -1.54 | 191,584 | 2,447 | 3.85 | 0.45 |
| 2020-09-01 | 1.31 | 1.31 | 1.28 | 1.30 | -0.01 | -0.76 | 139,614 | 1,805 | 2.29 | 0.33 |
| 2020-08-31 | 1.31 | 1.33 | 1.29 | 1.31 | 0.00 | 0.00 | 144,819 | 1,892 | 3.05 | 0.34 |
| 2020-08-28 | 1.31 | 1.33 | 1.30 | 1.31 | 0.00 | 0.00 | 92,617 | 1,216 | 2.29 | 0.22 |
| 2020-08-27 | 1.30 | 1.33 | 1.30 | 1.31 | 0.00 | 0.00 | 114,011 | 1,494 | 2.29 | 0.27 |
| 2020-08-26 | 1.34 | 1.35 | 1.30 | 1.31 | -0.02 | -1.50 | 130,898 | 1,718 | 3.76 | 0.31 |
| 2020-08-25 | 1.31 | 1.37 | 1.30 | 1.33 | 0.03 | 2.31 | 167,182 | 2,241 | 5.38 | 0.39 |
| 2020-08-24 | 1.32 | 1.33 | 1.29 | 1.30 | -0.02 | -1.52 | 123,914 | 1,619 | 3.03 | 0.29 |
| 2020-08-21 | 1.32 | 1.35 | 1.32 | 1.32 | -0.01 | -0.75 | 108,417 | 1,443 | 2.26 | 0.25 |
| 2020-08-20 | 1.33 | 1.34 | 1.31 | 1.33 | -0.01 | -0.75 | 119,938 | 1,590 | 2.24 | 0.28 |
| 2020-08-19 | 1.37 | 1.37 | 1.33 | 1.34 | -0.03 | -2.19 | 170,788 | 2,302 | 2.92 | 0.40 |
| 2020-08-18 | 1.37 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00 | 142,467 | 1,943 | 2.19 | 0.33 |
| 2020-08-17 | 1.37 | 1.38 | 1.33 | 1.37 | 0.00 | 0.00 | 249,981 | 3,379 | 3.65 | 0.59 |
| 2020-08-14 | 1.38 | 1.40 | 1.35 | 1.37 | -0.01 | -0.72 | 189,412 | 2,596 | 3.62 | 0.44 |
| 2020-08-13 | 1.40 | 1.43 | 1.37 | 1.38 | -0.02 | -1.43 | 288,341 | 4,006 | 4.29 | 0.68 |
| 2020-08-12 | 1.32 | 1.40 | 1.31 | 1.40 | 0.07 | 5.26 | 543,414 | 7,516 | 6.77 | 1.28 |
| 2020-08-11 | 1.32 | 1.36 | 1.31 | 1.33 | 0.02 | 1.53 | 190,509 | 2,552 | 3.82 | 0.45 |
| 2020-08-10 | 1.33 | 1.33 | 1.28 | 1.31 | -0.03 | -2.24 | 253,575 | 3,303 | 3.73 | 0.60 |
| 2020-08-07 | 1.40 | 1.40 | 1.33 | 1.34 | -0.06 | -4.29 | 378,757 | 5,107 | 5.00 | 0.89 |
| 2020-08-06 | 1.41 | 1.43 | 1.39 | 1.40 | -0.02 | -1.41 | 224,736 | 3,157 | 2.82 | 0.53 |
| 2020-08-05 | 1.41 | 1.44 | 1.40 | 1.42 | 0.02 | 1.43 | 224,125 | 3,167 | 2.86 | 0.53 |
| 2020-08-04 | 1.38 | 1.43 | 1.37 | 1.40 | 0.03 | 2.19 | 277,415 | 3,896 | 4.38 | 0.65 |
| 2020-08-03 | 1.39 | 1.41 | 1.34 | 1.37 | -0.02 | -1.44 | 281,887 | 3,873 | 5.04 | 0.66 |
| 2020-07-31 | 1.40 | 1.43 | 1.37 | 1.39 | -0.01 | -0.71 | 232,128 | 3,240 | 4.29 | 0.54 |
| 2020-07-30 | 1.37 | 1.46 | 1.37 | 1.40 | 0.01 | 0.72 | 407,823 | 5,745 | 6.47 | 0.96 |
| 2020-07-29 | 1.51 | 1.51 | 1.37 | 1.39 | -0.05 | -3.47 | 1,061,187 | 15,201 | 9.72 | 2.49 |
| 2020-07-28 | 1.44 | 1.44 | 1.43 | 1.44 | 0.07 | 5.11 | 93,655 | 1,348 | 0.73 | 0.22 |
| 2020-07-27 | 1.28 | 1.37 | 1.28 | 1.37 | 0.07 | 5.38 | 395,035 | 5,335 | 6.92 | 0.93 |
| 2020-07-24 | 1.27 | 1.31 | 1.23 | 1.30 | 0.05 | 4.00 | 731,204 | 9,263 | 6.40 | 1.72 |
| 2020-07-23 | 1.21 | 1.25 | 1.19 | 1.25 | 0.06 | 5.04 | 670,254 | 8,257 | 5.04 | 1.57 |
| 2020-07-22 | 1.15 | 1.19 | 1.13 | 1.19 | 0.06 | 5.31 | 342,669 | 4,029 | 5.31 | 0.80 |
| 2020-07-21 | 1.15 | 1.16 | 1.12 | 1.13 | -0.04 | -3.42 | 290,521 | 3,308 | 3.42 | 0.68 |
| 2020-07-20 | 1.14 | 1.19 | 1.12 | 1.17 | 0.03 | 2.63 | 556,538 | 6,466 | 6.14 | 1.31 |
| 2020-07-17 | 1.06 | 1.14 | 1.04 | 1.14 | 0.05 | 4.59 | 827,839 | 8,871 | 9.17 | 1.94 |
| 2020-07-16 | 1.13 | 1.13 | 1.09 | 1.09 | -0.06 | -5.22 | 625,715 | 6,871 | 3.48 | 1.47 |
| 2020-07-15 | 1.20 | 1.22 | 1.15 | 1.15 | -0.06 | -4.96 | 830,268 | 9,701 | 5.79 | 1.95 |
| 2020-07-14 | 1.26 | 1.28 | 1.20 | 1.21 | -0.02 | -1.63 | 678,890 | 8,392 | 6.50 | 1.59 |
| 2020-07-13 | 1.28 | 1.28 | 1.23 | 1.23 | -0.06 | -4.65 | 719,024 | 8,961 | 3.88 | 1.69 |
| 2020-07-10 | 1.28 | 1.29 | 1.27 | 1.29 | 0.01 | 0.78 | 247,435 | 3,169 | 1.56 | 0.58 |
| 2020-07-09 | 1.28 | 1.29 | 1.27 | 1.28 | 0.00 | 0.00 | 285,265 | 3,652 | 1.56 | 0.67 |
| 2020-07-08 | 1.29 | 1.30 | 1.27 | 1.28 | -0.02 | -1.54 | 287,829 | 3,689 | 2.31 | 0.68 |
| 2020-07-07 | 1.30 | 1.32 | 1.29 | 1.30 | -0.01 | -0.76 | 298,955 | 3,888 | 2.29 | 0.70 |
| 2020-07-06 | 1.29 | 1.31 | 1.28 | 1.31 | 0.02 | 1.55 | 319,300 | 4,148 | 2.33 | 0.75 |
| 2020-07-03 | 1.28 | 1.29 | 1.27 | 1.29 | 0.00 | 0.00 | 108,617 | 1,393 | 1.55 | 0.25 |
| 2020-07-02 | 1.26 | 1.32 | 1.25 | 1.29 | 0.03 | 2.38 | 144,246 | 1,864 | 5.56 | 0.34 |
| 2020-07-01 | 1.26 | 1.27 | 1.25 | 1.26 | -0.01 | -0.79 | 100,408 | 1,265 | 1.57 | 0.24 |
