中交发展（000736）历史行情
以下为中交发展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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.690 | 4.850 | 4.880 | 4.360 | 0.050 | 1.042% | 4,011.52万 | 1.87亿 | 5.369% |
| 2026-10-01 | 4.690 | 4.850 | 4.880 | 4.360 | 0.050 | 1.042% | 4,011.52万 | 1.87亿 | 5.369% |
| 2026-09-30 | 4.690 | 4.850 | 4.880 | 4.360 | 0.050 | 1.042% | 40.12万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.630 | 4.800 | 4.820 | 4.630 | 0.200 | 4.348% | 25.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.680 | 4.600 | 4.680 | 4.530 | 0.000 | 0.000% | 13.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.670 | 4.600 | 4.780 | 4.600 | -0.140 | -2.954% | 2,164.76万 | 1.01亿 | 2.898% |
| 2026-09-24 | 4.670 | 4.600 | 4.780 | 4.600 | -0.140 | -2.954% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.730 | 4.740 | 4.910 | 4.680 | 0.010 | 0.211% | 31.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.710 | 4.730 | 4.790 | 4.660 | -0.030 | -0.630% | 24.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.470 | 4.760 | 4.780 | 4.390 | 0.240 | 5.310% | 35.15万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.340 | 4.520 | 4.540 | 4.310 | 0.160 | 3.670% | 20.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.250 | 4.360 | 4.370 | 4.200 | 0.100 | 2.347% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.250 | 4.260 | 4.280 | 4.210 | -0.010 | -0.234% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.380 | 4.270 | 4.390 | 4.260 | -0.130 | -2.955% | 13.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.380 | 4.400 | 4.450 | 4.340 | -0.020 | -0.452% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.560 | 4.420 | 4.600 | 4.380 | -0.190 | -4.121% | 18.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.660 | 4.610 | 4.700 | 4.600 | -0.090 | -1.915% | 16.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.800 | 4.700 | 4.860 | 4.670 | -0.180 | -3.689% | 22.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.700 | 4.880 | 4.940 | 4.690 | 0.170 | 3.609% | 29.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.650 | 4.710 | 4.770 | 4.640 | 0.000 | 0.000% | 23.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.620 | 4.710 | 4.870 | 4.550 | 0.120 | 2.614% | 41.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.710 | 4.590 | 4.860 | 4.540 | -0.070 | -1.502% | 36.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.620 | 4.660 | 4.760 | 4.510 | -0.020 | -0.427% | 37.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.600 | 4.680 | 4.790 | 4.500 | -0.060 | -1.266% | 59.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 4.740 | 5.150 | 4.720 | 0.060 | 1.282% | 89.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.570 | 4.680 | 4.740 | 4.510 | 0.170 | 3.769% | 25.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.490 | 4.510 | 4.540 | 4.440 | 0.020 | 0.445% | 15.47万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.430 | 4.490 | 4.550 | 4.420 | 0.040 | 0.899% | 28.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.270 | 4.450 | 4.640 | 4.240 | 0.200 | 4.706% | 33.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.330 | 4.250 | 4.380 | 4.220 | -0.100 | -2.299% | 15.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.360 | 4.350 | 4.390 | 4.210 | -0.120 | -2.685% | 28.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.820 | 4.470 | 4.850 | 4.410 | -0.430 | -8.776% | 64.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.620 | 4.900 | 4.900 | 4.570 | 0.450 | 10.112% | 33.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.430 | 4.450 | 4.530 | 4.410 | -0.020 | -0.447% | 12.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.450 | 4.470 | 4.500 | 4.380 | 0.010 | 0.224% | 13.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.620 | 4.460 | 4.650 | 4.440 | -0.160 | -3.463% | 22.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.860 | 4.620 | 4.930 | 4.620 | -0.330 | -6.667% | 40.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.480 | 4.950 | 4.950 | 4.460 | 0.450 | 10.000% | 35.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.450 | 4.500 | 4.600 | 4.450 | 0.000 | 0.000% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.360 | 4.500 | 4.610 | 4.340 | 0.140 | 3.211% | 17.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.470 | 4.360 | 4.480 | 4.290 | -0.110 | -2.461% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.440 | 4.470 | 4.480 | 4.340 | 0.020 | 0.449% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.390 | 4.450 | 4.460 | 4.350 | 0.030 | 0.679% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.400 | 4.420 | 4.510 | 4.380 | 0.000 | 0.000% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.480 | 4.420 | 4.480 | 4.330 | 0.030 | 0.683% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.300 | 4.390 | 4.420 | 4.280 | 0.070 | 1.620% | 20.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.280 | 4.320 | 4.560 | 4.220 | -0.080 | -1.818% | 35.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.000 | 4.400 | 4.400 | 3.980 | 0.400 | 10.000% | 15.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.940 | 4.000 | 4.050 | 3.910 | 0.060 | 1.523% | 8.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.820 | 3.940 | 3.980 | 3.790 | 0.110 | 2.872% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.920 | 3.830 | 4.000 | 3.820 | -0.140 | -3.526% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.840 | 3.970 | 3.980 | 3.820 | 0.130 | 3.385% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.850 | 3.840 | 3.910 | 3.790 | -0.010 | -0.260% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.900 | 3.850 | 3.920 | 3.750 | -0.060 | -1.535% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.980 | 3.910 | 4.050 | 3.860 | -0.070 | -1.759% | 11.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.060 | 3.980 | 4.140 | 3.940 | -0.080 | -1.970% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.950 | 4.060 | 4.120 | 3.950 | 0.070 | 1.754% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.870 | 3.990 | 4.050 | 3.870 | 0.080 | 2.046% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.760 | 3.910 | 4.010 | 3.740 | 0.160 | 4.267% | 11.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.890 | 3.750 | 3.920 | 3.730 | -0.160 | -4.092% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.800 | 3.910 | 3.980 | 3.750 | 0.100 | 2.625% | 13.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.880 | 3.810 | 3.900 | 3.770 | -0.070 | -1.804% | 9.29万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.850 | 3.880 | 3.900 | 3.800 | 0.020 | 0.518% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.080 | 3.860 | 4.080 | 3.850 | -0.260 | -6.311% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.050 | 4.120 | 4.120 | 3.960 | 0.160 | 4.040% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.910 | 3.960 | 4.020 | 3.880 | 0.060 | 1.538% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.850 | 3.900 | 4.060 | 3.820 | 0.050 | 1.299% | 17.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.660 | 3.850 | 3.880 | 3.620 | 0.200 | 5.479% | 15.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.680 | 3.650 | 3.740 | 3.600 | -0.060 | -1.617% | 11.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.680 | 3.710 | 3.750 | 3.560 | 0.030 | 0.815% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.790 | 3.680 | 3.830 | 3.660 | -0.100 | -2.646% | 13.90万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.910 | 3.780 | 3.910 | 3.760 | -0.090 | -2.326% | 11.65万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.040 | 3.870 | 4.110 | 3.810 | -0.160 | -3.970% | 17.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.870 | 4.030 | 4.250 | 3.850 | 0.120 | 3.069% | 24.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.060 | 3.910 | 4.060 | 3.790 | -0.150 | -3.695% | 21.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.360 | 4.060 | 4.370 | 4.060 | -0.330 | -7.517% | 22.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.590 | 4.390 | 4.590 | 4.360 | -0.230 | -4.978% | 30.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.320 | 4.620 | 4.620 | 4.230 | 0.420 | 10.000% | 17.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.280 | 4.200 | 4.400 | 4.160 | -0.070 | -1.639% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.180 | 4.270 | 4.380 | 4.020 | 0.110 | 2.644% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.160 | 4.160 | 4.340 | 4.120 | -0.070 | -1.655% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.300 | 4.230 | 4.390 | 4.110 | -0.110 | -2.535% | 24.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.560 | 4.340 | 4.590 | 4.330 | -0.200 | -4.405% | 21.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.560 | 4.540 | 4.790 | 4.480 | -0.200 | -4.219% | 17.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.760 | 4.740 | 4.850 | 4.600 | -0.100 | -2.066% | 21.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.160 | 4.840 | 5.240 | 4.840 | -0.540 | -10.037% | 29.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.500 | 5.380 | 5.560 | 5.300 | 0.010 | 0.186% | 33.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.340 | 5.370 | 5.390 | 5.220 | 0.010 | 0.187% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.390 | 5.360 | 5.530 | 5.330 | -0.010 | -0.186% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.320 | 5.370 | 5.380 | 5.280 | 0.050 | 0.940% | 3.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.400 | 5.320 | 5.400 | 5.260 | -0.080 | -1.481% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.530 | 5.400 | 5.530 | 5.350 | -0.170 | -3.052% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.500 | 5.570 | 5.580 | 5.380 | 0.080 | 1.457% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.390 | 5.490 | 5.550 | 5.300 | 0.130 | 2.425% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.370 | 5.360 | 5.510 | 5.340 | -0.020 | -0.372% | 9.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.310 | 5.380 | 5.420 | 5.290 | 0.030 | 0.561% | 6.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.380 | 5.350 | 5.420 | 5.270 | -0.030 | -0.558% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.450 | 5.380 | 5.450 | 5.360 | -0.110 | -2.004% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.470 | 5.490 | 5.510 | 5.420 | 0.020 | 0.366% | 5.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.630 | 5.470 | 5.630 | 5.430 | -0.170 | -3.014% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.650 | 5.640 | 5.680 | 5.590 | -0.030 | -0.529% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.650 | 5.670 | 5.730 | 5.600 | 0.020 | 0.354% | 5.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.680 | 5.650 | 5.700 | 5.590 | -0.030 | -0.528% | 6.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.480 | 5.680 | 5.690 | 5.480 | 0.170 | 3.085% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.440 | 5.510 | 5.510 | 5.400 | 0.090 | 1.661% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.480 | 5.420 | 5.550 | 5.390 | -0.080 | -1.455% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.510 | 5.500 | 5.560 | 5.450 | 0.020 | 0.365% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.430 | 5.480 | 5.530 | 5.430 | -0.020 | -0.364% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.460 | 5.500 | 5.600 | 5.410 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.290 | 5.500 | 5.500 | 5.270 | 0.190 | 3.578% | 10.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.200 | 5.310 | 5.310 | 5.150 | 0.110 | 2.115% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.250 | 5.200 | 5.270 | 5.170 | -0.070 | -1.328% | 4.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.320 | 5.270 | 5.350 | 5.250 | 0.030 | 0.573% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.250 | 5.240 | 5.300 | 5.210 | -0.030 | -0.569% | 4.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.330 | 5.270 | 5.330 | 5.230 | -0.050 | -0.940% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.270 | 5.320 | 5.340 | 5.230 | 0.040 | 0.758% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.250 | 5.280 | 5.330 | 5.180 | 0.050 | 0.956% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.400 | 5.230 | 5.410 | 5.150 | -0.190 | -3.506% | 18.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.310 | 5.420 | 5.430 | 5.310 | 0.140 | 2.652% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.100 | 5.280 | 5.330 | 5.090 | 0.160 | 3.125% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.090 | 5.120 | 5.150 | 5.060 | 0.070 | 1.386% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.010 | 5.050 | 5.090 | 4.990 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.950 | 5.050 | 5.070 | 4.930 | 0.170 | 3.484% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.730 | 4.880 | 4.880 | 4.730 | 0.000 | 0.000% | 3.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.950 | 4.790 | 4.960 | 4.780 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.040 | 4.950 | 5.060 | 4.850 | 0.000 | 0.000% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.160 | 5.060 | 5.170 | 5.020 | 0.000 | 0.000% | 4.59万 | 0.00亿 | 0.000% |