中山公用（000685）历史行情

以下为中山公用近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	10.380	10.320	10.420	10.320	-0.040	-0.386%	4.89万	0.00亿	0.000%
2026-10-20	10.430	10.360	10.450	10.300	-0.080	-0.766%	8.09万	0.00亿	0.000%
2026-10-19	10.350	10.440	10.470	10.340	0.040	0.385%	6.45万	0.00亿	0.000%
2026-10-16	10.450	10.400	10.540	10.350	0.020	0.193%	10.19万	0.00亿	0.000%
2026-10-15	10.560	10.380	10.570	10.280	-0.310	-2.900%	13.21万	0.00亿	0.000%
2026-10-14	10.650	10.690	10.790	10.630	0.050	0.470%	9.59万	0.00亿	0.000%
2026-10-13	10.680	10.640	10.720	10.540	-0.090	-0.839%	11.45万	0.00亿	0.000%
2026-10-12	10.730	10.730	10.800	10.710	0.000	0.000%	8.78万	0.00亿	0.000%
2026-10-09	10.630	10.730	10.780	10.590	0.090	0.846%	13.40万	0.00亿	0.000%
2026-10-08	10.660	10.640	10.720	10.570	-0.030	-0.281%	10.17万	0.00亿	0.000%
2026-10-07	10.640	10.670	10.710	10.600	0.050	0.471%	588.95万	0.63亿	0.472%
2026-10-06	10.640	10.670	10.710	10.600	0.050	0.471%	588.95万	0.63亿	0.472%
2026-10-05	10.640	10.670	10.710	10.600	0.050	0.471%	588.95万	0.63亿	0.472%
2026-10-02	10.640	10.670	10.710	10.600	0.050	0.471%	588.95万	0.63亿	0.472%
2026-10-01	10.640	10.670	10.710	10.600	0.050	0.471%	588.95万	0.63亿	0.472%
2026-09-30	10.640	10.670	10.710	10.600	0.050	0.471%	5.89万	0.00亿	0.000%
2026-09-29	10.620	10.620	10.680	10.600	-0.010	-0.094%	4.79万	0.00亿	0.000%
2026-09-28	10.800	10.630	10.820	10.560	-0.180	-1.665%	8.67万	0.00亿	0.000%
2026-09-27	10.830	10.810	10.880	10.790	-0.040	-0.369%	806.36万	0.87亿	0.647%
2026-09-24	10.830	10.810	10.880	10.790	-0.040	-0.369%	8.06万	0.00亿	0.000%
2026-09-23	10.950	10.850	10.970	10.850	-0.090	-0.823%	6.26万	0.00亿	0.000%
2026-09-22	10.980	10.940	11.030	10.910	-0.010	-0.091%	8.01万	0.00亿	0.000%
2026-09-21	10.890	10.950	10.970	10.880	0.040	0.367%	8.38万	0.00亿	0.000%
2026-09-18	10.850	10.910	10.950	10.820	0.120	1.112%	8.71万	0.00亿	0.000%
2026-09-17	10.930	10.790	10.970	10.790	-0.200	-1.820%	9.82万	0.00亿	0.000%
2026-09-16	10.960	10.990	11.030	10.860	0.020	0.182%	8.62万	0.00亿	0.000%
2026-09-15	11.040	10.970	11.110	10.970	-0.100	-0.903%	6.72万	0.00亿	0.000%
2026-09-14	11.090	11.070	11.160	11.000	-0.080	-0.717%	9.32万	0.00亿	0.000%
2026-09-11	11.350	11.150	11.360	11.090	-0.290	-2.535%	13.07万	0.00亿	0.000%
2026-09-10	11.350	11.440	11.470	11.320	0.050	0.439%	9.21万	0.00亿	0.000%
2026-09-09	11.420	11.390	11.420	11.330	-0.010	-0.088%	7.07万	0.00亿	0.000%
2026-09-08	11.340	11.400	11.460	11.280	0.060	0.529%	10.26万	0.00亿	0.000%
2026-09-07	11.450	11.340	11.480	11.290	-0.090	-0.787%	11.94万	0.00亿	0.000%
2026-09-04	11.470	11.430	11.590	11.390	-0.010	-0.087%	16.84万	0.00亿	0.000%
2026-09-03	11.350	11.440	11.580	11.290	0.140	1.239%	15.83万	0.00亿	0.000%
2026-09-02	11.430	11.300	11.450	11.290	-0.130	-1.137%	14.18万	0.00亿	0.000%
2026-09-01	11.420	11.430	11.490	11.370	0.010	0.088%	14.69万	0.00亿	0.000%
2026-08-31	11.320	11.420	11.490	11.190	0.000	0.000%	18.21万	0.00亿	0.000%
2026-08-28	11.330	11.420	11.480	11.300	0.090	0.794%	15.23万	0.00亿	0.000%
2026-08-27	11.330	11.330	11.350	11.210	-0.010	-0.088%	13.42万	0.00亿	0.000%
2026-08-26	11.120	11.340	11.420	11.110	0.210	1.887%	19.68万	0.00亿	0.000%
2026-08-25	11.150	11.130	11.300	11.070	0.020	0.180%	10.41万	0.00亿	0.000%
2026-08-24	10.980	11.110	11.120	10.960	0.130	1.184%	14.21万	0.00亿	0.000%
2026-08-21	10.900	10.980	11.000	10.860	0.060	0.549%	6.82万	0.00亿	0.000%
2026-08-20	10.920	10.920	11.080	10.900	0.050	0.460%	10.31万	0.00亿	0.000%
2026-08-19	10.990	10.870	11.060	10.060	-0.150	-1.361%	14.85万	0.00亿	0.000%
2026-08-18	11.090	11.020	11.160	11.020	-0.090	-0.810%	9.60万	0.00亿	0.000%
2026-08-17	11.000	11.110	11.120	10.940	0.080	0.725%	10.71万	0.00亿	0.000%
2026-08-14	11.110	11.030	11.160	10.990	-0.120	-1.076%	9.59万	0.00亿	0.000%
2026-08-13	11.190	11.150	11.280	11.140	-0.040	-0.357%	10.33万	0.00亿	0.000%
2026-08-12	11.170	11.190	11.310	11.070	0.020	0.179%	13.66万	0.00亿	0.000%
2026-08-11	11.260	11.170	11.340	11.160	-0.090	-0.799%	12.08万	0.00亿	0.000%
2026-08-10	11.060	11.260	11.360	11.020	0.220	1.993%	21.55万	0.00亿	0.000%
2026-08-07	11.010	11.040	11.130	10.940	0.030	0.272%	13.70万	0.00亿	0.000%
2026-08-06	11.130	11.010	11.180	10.960	-0.160	-1.432%	16.14万	0.00亿	0.000%
2026-08-05	11.120	11.170	11.250	11.060	0.060	0.540%	15.20万	0.00亿	0.000%
2026-08-04	11.150	11.110	11.230	11.080	-0.030	-0.269%	13.73万	0.00亿	0.000%
2026-08-03	11.030	11.140	11.180	11.010	0.060	0.542%	12.82万	0.00亿	0.000%
2026-07-31	11.150	11.080	11.200	11.060	-0.050	-0.449%	17.38万	0.00亿	0.000%
2026-07-30	11.000	11.130	11.180	10.970	0.070	0.633%	17.22万	0.00亿	0.000%
2026-07-29	10.810	11.060	11.100	10.810	0.250	2.313%	19.42万	0.00亿	0.000%
2026-07-28	10.820	10.810	10.830	10.730	-0.130	-1.188%	12.81万	0.00亿	0.000%
2026-07-27	10.890	10.940	10.960	10.680	0.020	0.183%	17.64万	0.00亿	0.000%
2026-07-24	11.000	10.920	11.060	10.820	-0.210	-1.887%	22.48万	0.00亿	0.000%
2026-07-23	10.700	11.130	11.170	10.670	0.400	3.728%	29.00万	0.00亿	0.000%
2026-07-22	10.840	10.730	10.840	10.650	-0.190	-1.740%	22.55万	0.00亿	0.000%
2026-07-21	10.780	10.920	10.990	10.730	0.100	0.924%	23.18万	0.00亿	0.000%
2026-07-20	10.680	10.820	10.950	10.640	0.230	2.172%	24.72万	0.00亿	0.000%
2026-07-17	10.850	10.590	10.970	10.590	-0.300	-2.755%	24.37万	0.00亿	0.000%
2026-07-16	11.110	10.890	11.200	10.860	-0.300	-2.681%	29.65万	0.00亿	0.000%
2026-07-15	11.280	11.190	11.640	11.150	0.395	3.659%	42.10万	0.00亿	0.000%
2026-07-14	10.675	10.795	10.835	10.555	0.060	0.559%	17.09万	0.00亿	0.000%
2026-07-13	10.805	10.735	10.955	10.675	-0.100	-0.923%	18.81万	0.00亿	0.000%
2026-07-10	11.115	10.835	11.115	10.685	-0.310	-2.782%	25.35万	0.00亿	0.000%
2026-07-09	10.865	11.145	11.185	10.795	0.470	4.403%	28.27万	0.00亿	0.000%
2026-07-08	10.635	10.675	10.765	10.545	0.050	0.471%	12.53万	0.00亿	0.000%
2026-07-07	10.945	10.625	10.955	10.515	-0.350	-3.189%	15.68万	0.00亿	0.000%
2026-07-06	11.115	10.975	11.195	10.895	0.010	0.091%	15.35万	0.00亿	0.000%
2026-07-03	10.965	10.965	11.035	10.855	0.040	0.366%	14.99万	0.00亿	0.000%
2026-07-02	11.235	10.925	11.365	10.925	-0.370	-3.276%	23.34万	0.00亿	0.000%
2026-07-01	10.775	11.295	11.525	10.695	0.520	4.826%	31.94万	0.00亿	0.000%
2026-06-30	10.705	10.775	10.815	10.575	0.040	0.373%	14.16万	0.00亿	0.000%
2026-06-29	10.755	10.735	10.825	10.475	0.040	0.374%	17.26万	0.00亿	0.000%
2026-06-26	10.825	10.695	11.005	10.635	-0.190	-1.746%	16.56万	0.00亿	0.000%
2026-06-25	10.815	10.885	11.145	10.795	0.050	0.461%	18.91万	0.00亿	0.000%
2026-06-24	11.035	10.835	11.075	10.745	-0.250	-2.255%	19.17万	0.00亿	0.000%
2026-06-23	11.185	11.085	11.485	11.025	-0.100	-0.894%	26.39万	0.00亿	0.000%
2026-06-22	10.545	11.185	11.215	10.445	0.610	5.768%	30.10万	0.00亿	0.000%
2026-06-18	10.735	10.575	10.805	10.535	-0.230	-2.129%	13.57万	0.00亿	0.000%
2026-06-17	10.645	10.805	10.895	10.605	0.120	1.123%	16.83万	0.00亿	0.000%
2026-06-16	10.515	10.685	10.805	10.405	0.110	1.040%	21.53万	0.00亿	0.000%
2026-06-15	10.405	10.575	10.725	10.295	0.220	2.125%	21.95万	0.00亿	0.000%
2026-06-12	9.915	10.355	10.375	9.895	0.490	4.967%	25.63万	0.00亿	0.000%
2026-06-11	9.965	9.865	10.045	9.795	-0.130	-1.301%	11.79万	0.00亿	0.000%
2026-06-10	9.915	9.995	10.045	9.855	0.010	0.100%	13.54万	0.00亿	0.000%
2026-06-09	10.025	9.985	10.065	9.815	0.010	0.100%	14.12万	0.00亿	0.000%
2026-06-08	10.225	9.975	10.265	9.915	-0.410	-3.948%	25.47万	0.00亿	0.000%
2026-06-05	10.545	10.385	10.645	10.375	-0.170	-1.611%	18.66万	0.00亿	0.000%
2026-06-04	10.785	10.555	10.885	10.495	-0.310	-2.853%	20.67万	0.00亿	0.000%
2026-06-03	10.915	10.865	10.965	10.705	-0.090	-0.822%	20.51万	0.00亿	0.000%
2026-06-02	11.085	10.955	11.155	10.895	-0.190	-1.705%	20.02万	0.00亿	0.000%
2026-06-01	11.075	11.145	11.245	10.955	0.070	0.632%	20.10万	0.00亿	0.000%
2026-05-29	11.015	11.075	11.315	10.945	0.040	0.362%	24.51万	0.00亿	0.000%
2026-05-28	11.415	11.035	11.495	10.895	-0.410	-3.582%	32.38万	0.00亿	0.000%
2026-05-27	11.805	11.445	11.965	11.385	-0.370	-3.132%	32.08万	0.00亿	0.000%
2026-05-26	11.655	11.815	11.915	11.375	0.050	0.425%	33.33万	0.00亿	0.000%
2026-05-25	11.835	11.765	11.975	11.645	-0.040	-0.339%	32.55万	0.00亿	0.000%
2026-05-22	11.985	11.805	12.095	11.615	-0.150	-1.255%	40.31万	0.00亿	0.000%
2026-05-21	12.165	11.955	12.835	11.935	-0.140	-1.158%	63.25万	0.00亿	0.000%
2026-05-20	12.245	12.095	12.255	11.965	-0.420	-3.356%	63.14万	0.00亿	0.000%
2026-05-19	11.555	12.515	12.655	11.545	0.720	6.104%	112.39万	0.00亿	0.000%
2026-05-18	11.375	11.795	11.795	11.375	1.110	10.388%	86.60万	0.00亿	0.000%
2026-05-15	10.935	10.685	10.955	10.585	-0.250	-2.286%	22.25万	0.00亿	0.000%
2026-05-14	11.115	10.935	11.195	10.915	-0.130	-1.175%	17.79万	0.00亿	0.000%
2026-05-13	11.095	11.065	11.215	10.975	-0.080	-0.718%	20.32万	0.00亿	0.000%
2026-05-12	11.195	11.145	11.265	11.075	-0.060	-0.535%	19.06万	0.00亿	0.000%
2026-05-11	11.215	11.205	11.285	11.005	-0.070	-0.621%	26.53万	0.00亿	0.000%
2026-05-08	11.325	11.275	11.375	11.155	-0.080	-0.705%	13.69万	0.00亿	0.000%
2026-05-07	11.435	11.355	11.485	11.295	-0.100	-0.873%	13.49万	0.00亿	0.000%
2026-05-06	11.355	11.455	11.505	11.315	0.110	0.970%	21.07万	0.00亿	0.000%
2026-04-30	11.725	11.345	11.845	11.265	-0.100	-0.874%	27.56万	0.00亿	0.000%
2026-04-29	11.245	11.445	11.485	11.185	0.210	1.869%	20.13万	0.00亿	0.000%
2026-04-28	11.225	11.235	11.295	11.095	0.210	1.905%	13.98万	0.00亿	0.000%
2026-04-27	11.135	11.025	11.135	10.715	-0.140	-1.254%	22.71万	0.00亿	0.000%
2026-04-24	11.225	11.165	11.255	11.055	0.000	0.000%	12.72万	0.00亿	0.000%
2026-04-23	11.135	11.255	11.295	11.115	0.090	0.806%	13.17万	0.00亿	0.000%
2026-04-22	10.935	11.165	11.325	10.905	0.000	0.000%	16.19万	0.00亿	0.000%
2026-04-21	10.805	10.975	10.985	10.735	0.180	1.667%	11.86万	0.00亿	0.000%
2026-04-20	10.735	10.795	10.825	10.695	0.000	0.000%	9.36万	0.00亿	0.000%
2026-04-17	10.735	10.785	10.875	10.715	0.000	0.000%	12.14万	0.00亿	0.000%
2026-04-16	10.710	10.790	10.810	10.680	0.110	1.030%	10.34万	1.15亿	0.820%
2026-04-15	10.725	10.675	10.745	10.655	0.000	0.000%	8.01万	0.00亿	0.000%
2026-04-14	10.715	10.695	10.735	10.595	0.050	0.470%	8.27万	0.00亿	0.000%
2026-04-13	10.615	10.645	10.755	10.575	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-10	10.535	10.665	10.875	10.525	0.000	0.000%	14.79万	0.00亿	0.000%
2026-04-09	10.525	10.445	10.565	10.425	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-08	10.455	10.605	10.625	10.425	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-07	10.305	10.265	10.395	10.205	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-03	10.655	10.305	10.685	10.225	0.000	0.000%	12.84万	0.00亿	0.000%
2026-04-02	10.725	10.485	10.735	10.385	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-01	10.885	10.735	10.975	10.635	0.000	0.000%	16.87万	0.00亿	0.000%