中兴商业（000715）历史行情
以下为中兴商业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.300 | 5.210 | 5.380 | 5.210 | -0.090 | -1.698% | 1,225.92万 | 0.65亿 | 2.521% |
| 2026-10-21 | 5.300 | 5.300 | 5.410 | 5.250 | 0.010 | 0.189% | 12.22万 | 0.00亿 | 0.000% |
| 2026-10-20 | 5.260 | 5.290 | 5.370 | 5.190 | 0.050 | 0.954% | 12.33万 | 0.00亿 | 0.000% |
| 2026-10-19 | 5.310 | 5.240 | 5.390 | 5.130 | -0.110 | -2.056% | 15.51万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.480 | 5.350 | 5.550 | 5.290 | -0.020 | -0.372% | 22.05万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.330 | 5.370 | 5.550 | 5.230 | -0.060 | -1.105% | 29.33万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.950 | 5.430 | 6.040 | 5.390 | -0.350 | -6.055% | 56.12万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.200 | 5.780 | 5.780 | 5.180 | 0.530 | 10.095% | 27.58万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.500 | 5.250 | 5.560 | 5.240 | -0.250 | -4.545% | 11.79万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.390 | 5.500 | 5.530 | 5.290 | 0.140 | 2.612% | 9.32万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.360 | 5.360 | 5.400 | 5.290 | 0.030 | 0.563% | 5.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.320 | 5.330 | 5.370 | 5.240 | 0.030 | 0.566% | 487.96万 | 0.26亿 | 1.004% |
| 2026-10-06 | 5.320 | 5.330 | 5.370 | 5.240 | 0.030 | 0.566% | 487.96万 | 0.26亿 | 1.004% |
| 2026-10-05 | 5.320 | 5.330 | 5.370 | 5.240 | 0.030 | 0.566% | 487.96万 | 0.26亿 | 1.004% |
| 2026-10-02 | 5.320 | 5.330 | 5.370 | 5.240 | 0.030 | 0.566% | 487.96万 | 0.26亿 | 1.004% |
| 2026-10-01 | 5.320 | 5.330 | 5.370 | 5.240 | 0.030 | 0.566% | 487.96万 | 0.26亿 | 1.004% |
| 2026-09-30 | 5.320 | 5.330 | 5.370 | 5.240 | 0.030 | 0.566% | 4.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.290 | 5.300 | 5.350 | 5.210 | 0.030 | 0.569% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.350 | 5.270 | 5.350 | 5.240 | -0.030 | -0.566% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.300 | 5.380 | 5.250 | 0.000 | 0.000% | 513.71万 | 0.27亿 | 1.057% |
| 2026-09-24 | 5.300 | 5.300 | 5.380 | 5.250 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.420 | 5.300 | 5.420 | 5.280 | -0.120 | -2.214% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.450 | 5.420 | 5.490 | 5.330 | -0.030 | -0.550% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.360 | 5.450 | 5.510 | 5.360 | 0.060 | 1.113% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.380 | 5.390 | 5.490 | 5.340 | 0.020 | 0.372% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.210 | 5.370 | 5.400 | 5.140 | 0.140 | 2.677% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.270 | 5.230 | 5.300 | 5.180 | -0.040 | -0.759% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.550 | 5.270 | 5.550 | 5.250 | -0.250 | -4.529% | 11.38万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.470 | 5.520 | 5.590 | 5.420 | 0.000 | 0.000% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.630 | 5.520 | 5.740 | 5.470 | -0.160 | -2.817% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.740 | 5.680 | 5.810 | 5.630 | -0.120 | -2.069% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.790 | 5.800 | 5.870 | 5.730 | -0.010 | -0.172% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.780 | 5.810 | 5.820 | 5.740 | 0.030 | 0.519% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.690 | 5.780 | 5.820 | 5.680 | 0.100 | 1.761% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.630 | 5.680 | 5.800 | 5.610 | 0.060 | 1.068% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.720 | 5.620 | 5.780 | 5.620 | -0.110 | -1.920% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.720 | 5.730 | 5.750 | 5.620 | 0.010 | 0.175% | 10.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.710 | 5.720 | 5.790 | 5.670 | 0.030 | 0.527% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.680 | 5.690 | 5.750 | 5.620 | -0.030 | -0.524% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.690 | 5.720 | 5.760 | 5.590 | 0.040 | 0.704% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.560 | 5.680 | 5.720 | 5.550 | 0.070 | 1.248% | 18.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.340 | 5.610 | 5.730 | 5.310 | 0.270 | 5.056% | 29.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.160 | 5.340 | 5.350 | 5.140 | 0.190 | 3.689% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.120 | 5.150 | 5.160 | 5.050 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.140 | 5.150 | 5.170 | 5.060 | -0.020 | -0.387% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.170 | 5.210 | 5.120 | 0.030 | 0.584% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.200 | 5.140 | 5.260 | 5.090 | -0.080 | -1.533% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.250 | 5.220 | 5.340 | 5.200 | -0.020 | -0.382% | 10.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.130 | 5.240 | 5.240 | 5.070 | 0.100 | 1.946% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.240 | 5.140 | 5.300 | 5.090 | -0.120 | -2.281% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.430 | 5.260 | 5.580 | 5.190 | -0.160 | -2.952% | 40.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.910 | 5.420 | 5.420 | 4.900 | 0.490 | 9.939% | 27.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.960 | 4.930 | 4.970 | 4.890 | -0.030 | -0.605% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.830 | 4.960 | 4.980 | 4.810 | 0.160 | 3.333% | 10.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.860 | 4.800 | 4.860 | 4.760 | -0.040 | -0.826% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.810 | 4.840 | 4.850 | 4.760 | 0.020 | 0.415% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.840 | 4.820 | 4.900 | 4.780 | -0.020 | -0.413% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.850 | 4.840 | 4.930 | 4.810 | 0.010 | 0.207% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.730 | 4.830 | 4.850 | 4.730 | 0.080 | 1.684% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.700 | 4.750 | 4.770 | 4.680 | 0.040 | 0.849% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.730 | 4.710 | 4.850 | 4.690 | -0.020 | -0.423% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.640 | 4.730 | 4.780 | 4.610 | 0.130 | 2.826% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.510 | 4.600 | 4.620 | 4.500 | 0.060 | 1.322% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.420 | 4.540 | 4.560 | 4.420 | 0.090 | 2.022% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.560 | 4.450 | 4.590 | 4.440 | -0.130 | -2.838% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.450 | 4.580 | 4.580 | 4.440 | 0.100 | 2.232% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.450 | 4.480 | 4.560 | 4.440 | -0.040 | -0.885% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.660 | 4.520 | 4.660 | 4.420 | -0.110 | -2.376% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.710 | 4.630 | 4.820 | 4.580 | -0.100 | -2.114% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.930 | 4.730 | 5.040 | 4.680 | -0.210 | -4.251% | 14.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.930 | 4.940 | 4.980 | 4.840 | 0.020 | 0.407% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.810 | 4.920 | 4.990 | 4.790 | 0.060 | 1.235% | 10.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.730 | 4.860 | 4.980 | 4.680 | 0.140 | 2.966% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.730 | 4.720 | 4.780 | 4.670 | -0.050 | -1.048% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.620 | 4.770 | 4.830 | 4.590 | 0.130 | 2.802% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.700 | 4.640 | 4.750 | 4.560 | -0.070 | -1.486% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.700 | 4.710 | 4.740 | 4.640 | 0.000 | 0.000% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.870 | 4.710 | 4.870 | 4.680 | -0.130 | -2.686% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.760 | 4.840 | 4.940 | 4.760 | 0.060 | 1.255% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.730 | 4.780 | 4.810 | 4.720 | 0.040 | 0.844% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.730 | 4.740 | 4.810 | 4.700 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.650 | 4.740 | 4.800 | 4.610 | 0.100 | 2.155% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.700 | 4.640 | 4.750 | 4.610 | -0.090 | -1.903% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.590 | 4.730 | 4.880 | 4.570 | 0.130 | 2.826% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.850 | 4.600 | 4.850 | 4.600 | -0.260 | -5.350% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.890 | 4.860 | 5.000 | 4.820 | -0.060 | -1.220% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.760 | 4.920 | 4.960 | 4.700 | 0.130 | 2.714% | 13.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.700 | 4.790 | 4.870 | 4.680 | 0.090 | 1.915% | 8.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.760 | 4.700 | 4.770 | 4.560 | -0.040 | -0.844% | 7.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.700 | 4.740 | 4.790 | 4.650 | 0.020 | 0.424% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.850 | 4.720 | 4.870 | 4.700 | -0.160 | -3.279% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.950 | 4.880 | 4.950 | 4.820 | -0.070 | -1.414% | 8.74万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.840 | 4.950 | 5.000 | 4.840 | 0.120 | 2.484% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.770 | 4.830 | 4.880 | 4.730 | 0.070 | 1.471% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.850 | 4.760 | 4.920 | 4.670 | -0.130 | -2.658% | 8.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.920 | 4.890 | 4.970 | 4.810 | -0.015 | -0.306% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.945 | 4.905 | 4.985 | 4.795 | -0.040 | -0.809% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.015 | 4.945 | 5.175 | 4.915 | -0.170 | -3.324% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.905 | 5.115 | 5.185 | 4.895 | 0.200 | 4.069% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.055 | 4.915 | 5.155 | 4.885 | -0.150 | -2.962% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.085 | 5.065 | 5.155 | 5.005 | -0.060 | -1.171% | 9.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.205 | 5.125 | 5.215 | 5.055 | -0.090 | -1.726% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.055 | 5.215 | 5.235 | 4.985 | 0.100 | 1.955% | 9.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.015 | 5.115 | 5.215 | 4.995 | 0.090 | 1.791% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.045 | 5.025 | 5.095 | 4.975 | -0.050 | -0.985% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.085 | 5.075 | 5.125 | 4.965 | -0.040 | -0.782% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.135 | 5.115 | 5.235 | 5.065 | -0.050 | -0.968% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.315 | 5.165 | 5.325 | 5.095 | -0.190 | -3.548% | 13.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.205 | 5.355 | 5.425 | 5.125 | 0.190 | 3.679% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.335 | 5.165 | 5.385 | 5.135 | -0.180 | -3.368% | 8.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.475 | 5.345 | 5.475 | 5.345 | -0.100 | -1.837% | 7.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.385 | 5.445 | 5.455 | 5.365 | 0.070 | 1.302% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.465 | 5.375 | 5.465 | 5.335 | -0.100 | -1.826% | 10.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.585 | 5.475 | 5.605 | 5.475 | -0.180 | -3.183% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.615 | 5.655 | 5.825 | 5.455 | 0.070 | 1.253% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.605 | 5.585 | 5.655 | 5.585 | -0.040 | -0.711% | 12.45万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.775 | 5.625 | 5.775 | 5.595 | -0.190 | -3.267% | 16.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.745 | 5.815 | 5.825 | 5.695 | 0.010 | 0.172% | 17.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.755 | 5.805 | 5.815 | 5.665 | 0.030 | 0.519% | 22.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.815 | 5.775 | 5.845 | 5.735 | -0.040 | -0.688% | 22.66万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.945 | 5.815 | 5.955 | 5.765 | -0.110 | -1.857% | 37.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.105 | 5.925 | 6.225 | 5.905 | -0.250 | -4.049% | 42.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.065 | 6.175 | 6.585 | 5.975 | 0.090 | 1.479% | 51.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.145 | 6.085 | 6.275 | 6.035 | -0.200 | -3.182% | 46.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.135 | 6.285 | 6.615 | 6.075 | 0.120 | 1.946% | 67.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.235 | 6.165 | 6.415 | 6.105 | 0.000 | 0.000% | 74.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.865 | 6.545 | 6.545 | 5.715 | 0.600 | 10.093% | 62.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.145 | 5.945 | 6.305 | 5.885 | 0.000 | 0.000% | 51.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.625 | 6.205 | 6.205 | 5.515 | 0.570 | 10.115% | 26.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.635 | 5.635 | 5.635 | 5.535 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.695 | 5.655 | 5.715 | 5.575 | 0.000 | 0.000% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.580 | 5.710 | 5.710 | 5.550 | 0.140 | 2.510% | 7.00万 | 0.40亿 | 1.440% |
| 2026-04-15 | 5.645 | 5.565 | 5.645 | 5.535 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.695 | 5.605 | 5.695 | 5.535 | -0.040 | -0.709% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.665 | 5.645 | 5.675 | 5.575 | 0.000 | 0.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.645 | 5.665 | 5.745 | 5.615 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.785 | 5.615 | 5.785 | 5.605 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.815 | 5.785 | 5.865 | 5.745 | 0.000 | 0.000% | 8.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.595 | 5.755 | 5.775 | 5.565 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.765 | 5.585 | 5.795 | 5.555 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.785 | 5.785 | 5.835 | 5.715 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.845 | 5.795 | 5.885 | 5.715 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |