中 关 村（000931）历史行情
以下为中 关 村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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.430 | 4.490 | 4.530 | 4.340 | 0.020 | 0.450% | 12.31万 | 0.55亿 | 1.640% |
| 2026-10-12 | 4.590 | 4.470 | 4.610 | 4.440 | -0.120 | -2.610% | 10.47万 | 0.47亿 | 1.390% |
| 2026-10-09 | 4.490 | 4.590 | 4.590 | 4.380 | 0.110 | 2.460% | 13.74万 | 0.62亿 | 1.830% |
| 2026-10-08 | 4.660 | 4.480 | 4.670 | 4.460 | -0.100 | -2.180% | 13.56万 | 0.61亿 | 1.810% |
| 2026-10-07 | 4.510 | 4.580 | 4.610 | 4.510 | 0.060 | 1.327% | 1,594.88万 | 0.73亿 | 2.124% |
| 2026-10-06 | 4.510 | 4.580 | 4.610 | 4.510 | 0.060 | 1.327% | 1,594.88万 | 0.73亿 | 2.124% |
| 2026-10-05 | 4.510 | 4.580 | 4.610 | 4.510 | 0.060 | 1.327% | 1,594.88万 | 0.73亿 | 2.124% |
| 2026-10-02 | 4.510 | 4.580 | 4.610 | 4.510 | 0.060 | 1.327% | 1,594.88万 | 0.73亿 | 2.124% |
| 2026-10-01 | 4.510 | 4.580 | 4.610 | 4.510 | 0.060 | 1.327% | 1,594.88万 | 0.73亿 | 2.124% |
| 2026-09-30 | 4.510 | 4.580 | 4.610 | 4.510 | 0.060 | 1.330% | 15.95万 | 0.73亿 | 2.120% |
| 2026-09-29 | 4.510 | 4.520 | 4.610 | 4.480 | 0.000 | 0.000% | 12.78万 | 0.58亿 | 1.700% |
| 2026-09-28 | 4.520 | 4.520 | 4.560 | 4.470 | 0.000 | 0.000% | 14.01万 | 0.63亿 | 1.870% |
| 2026-09-27 | 4.580 | 4.520 | 4.610 | 4.510 | -0.050 | -1.094% | 1,125.63万 | 0.51亿 | 1.499% |
| 2026-09-24 | 4.580 | 4.520 | 4.610 | 4.510 | -0.050 | -1.090% | 11.26万 | 0.51亿 | 1.500% |
| 2026-09-23 | 4.650 | 4.570 | 4.690 | 4.570 | -0.120 | -2.560% | 19.05万 | 0.88亿 | 2.540% |
| 2026-09-22 | 4.620 | 4.690 | 4.700 | 4.570 | 0.060 | 1.300% | 24.89万 | 1.16亿 | 3.310% |
| 2026-09-21 | 4.450 | 4.630 | 4.650 | 4.450 | 0.200 | 4.510% | 24.78万 | 1.14亿 | 3.300% |
| 2026-09-18 | 4.440 | 4.430 | 4.500 | 4.430 | 0.020 | 0.450% | 14.81万 | 0.66亿 | 1.970% |
| 2026-09-17 | 4.350 | 4.410 | 4.430 | 4.340 | 0.030 | 0.680% | 12.62万 | 0.56亿 | 1.680% |
| 2026-09-16 | 4.330 | 4.380 | 4.400 | 4.300 | 0.050 | 1.150% | 12.26万 | 0.53亿 | 1.630% |
| 2026-09-15 | 4.410 | 4.330 | 4.420 | 4.300 | -0.100 | -2.260% | 13.35万 | 0.58亿 | 1.780% |
| 2026-09-14 | 4.330 | 4.430 | 4.430 | 4.330 | 0.060 | 1.370% | 12.68万 | 0.56亿 | 1.690% |
| 2026-09-11 | 4.420 | 4.370 | 4.450 | 4.310 | -0.070 | -1.580% | 19.46万 | 0.85亿 | 2.590% |
| 2026-09-10 | 4.530 | 4.440 | 4.540 | 4.410 | -0.150 | -3.270% | 23.45万 | 1.04亿 | 3.120% |
| 2026-09-09 | 4.670 | 4.590 | 4.710 | 4.540 | -0.140 | -2.960% | 31.24万 | 1.43亿 | 4.160% |
| 2026-09-08 | 4.580 | 4.730 | 4.740 | 4.530 | 0.140 | 3.050% | 45.48万 | 2.12亿 | 6.060% |
| 2026-09-07 | 4.540 | 4.590 | 4.600 | 4.510 | 0.060 | 1.320% | 25.63万 | 1.17亿 | 3.410% |
| 2026-09-04 | 4.600 | 4.530 | 4.660 | 4.490 | -0.040 | -0.880% | 33.76万 | 1.55亿 | 4.490% |
| 2026-09-03 | 4.680 | 4.570 | 4.690 | 4.530 | -0.170 | -3.590% | 48.81万 | 2.24亿 | 6.500% |
| 2026-09-02 | 4.910 | 4.740 | 4.980 | 4.690 | -0.140 | -2.870% | 53.68万 | 2.57亿 | 7.150% |
| 2026-09-01 | 4.820 | 4.880 | 4.970 | 4.760 | -0.060 | -1.210% | 68.53万 | 3.33亿 | 9.120% |
| 2026-08-31 | 5.020 | 4.940 | 5.350 | 4.760 | -0.340 | -6.440% | 102.72万 | 5.06亿 | 13.680% |
| 2026-08-28 | 5.550 | 5.280 | 5.600 | 5.140 | -0.420 | -7.370% | 133.13万 | 7.09亿 | 17.730% |
| 2026-08-27 | 5.160 | 5.700 | 5.960 | 5.160 | 0.270 | 4.970% | 153.72万 | 8.64亿 | 20.470% |
| 2026-08-26 | 5.680 | 5.430 | 5.740 | 5.360 | 0.210 | 4.020% | 147.26万 | 8.25亿 | 19.610% |
| 2026-08-25 | 5.490 | 5.220 | 5.520 | 5.040 | -0.380 | -6.790% | 132.55万 | 6.92亿 | 17.650% |
| 2026-08-24 | 5.600 | 5.600 | 5.600 | 5.150 | 0.510 | 10.020% | 112.58万 | 6.17亿 | 14.990% |
| 2026-08-21 | 5.080 | 5.090 | 5.090 | 4.910 | 0.460 | 9.940% | 62.73万 | 3.19亿 | 8.350% |
| 2026-08-20 | 4.630 | 4.630 | 4.630 | 4.630 | 0.420 | 9.980% | 11.61万 | 0.54亿 | 1.550% |
| 2026-08-19 | 4.280 | 4.210 | 4.340 | 4.180 | -0.080 | -1.860% | 8.87万 | 0.38亿 | 1.180% |
| 2026-08-18 | 4.330 | 4.290 | 4.380 | 4.280 | -0.050 | -1.150% | 9.38万 | 0.40亿 | 1.250% |
| 2026-08-17 | 4.290 | 4.340 | 4.350 | 4.150 | 0.040 | 0.930% | 15.51万 | 0.66亿 | 2.070% |
| 2026-08-14 | 4.250 | 4.300 | 4.530 | 4.210 | 0.050 | 1.180% | 23.80万 | 1.04亿 | 3.170% |
| 2026-08-13 | 4.200 | 4.250 | 4.310 | 4.160 | 0.030 | 0.710% | 11.07万 | 0.47亿 | 1.470% |
| 2026-08-12 | 4.160 | 4.220 | 4.230 | 4.160 | 0.030 | 0.720% | 5.29万 | 0.22亿 | 0.700% |
| 2026-08-11 | 4.220 | 4.190 | 4.230 | 4.170 | -0.030 | -0.710% | 5.63万 | 0.24亿 | 0.750% |
| 2026-08-10 | 4.130 | 4.220 | 4.260 | 4.130 | 0.080 | 1.930% | 9.18万 | 0.39亿 | 1.220% |
| 2026-08-07 | 4.070 | 4.140 | 4.140 | 4.050 | 0.050 | 1.220% | 8.08万 | 0.33亿 | 1.080% |
| 2026-08-06 | 4.070 | 4.090 | 4.120 | 4.010 | 0.020 | 0.490% | 5.62万 | 0.23亿 | 0.750% |
| 2026-08-05 | 4.070 | 4.070 | 4.100 | 4.010 | 0.000 | 0.000% | 7.51万 | 0.31亿 | 1.000% |
| 2026-08-04 | 4.040 | 4.070 | 4.110 | 4.040 | 0.040 | 0.990% | 8.10万 | 0.33亿 | 1.080% |
| 2026-08-03 | 3.930 | 4.030 | 4.040 | 3.910 | 0.130 | 3.330% | 10.66万 | 0.42亿 | 1.420% |
| 2026-07-31 | 3.840 | 3.900 | 3.940 | 3.810 | 0.110 | 2.900% | 14.22万 | 0.55亿 | 1.890% |
| 2026-07-30 | 4.170 | 3.790 | 4.230 | 3.760 | -0.390 | -9.330% | 28.12万 | 1.10亿 | 3.740% |
| 2026-07-29 | 4.140 | 4.180 | 4.210 | 4.120 | 0.040 | 0.970% | 6.51万 | 0.27亿 | 0.870% |
| 2026-07-28 | 4.120 | 4.140 | 4.190 | 4.090 | 0.000 | 0.000% | 4.85万 | 0.20亿 | 0.650% |
| 2026-07-27 | 4.020 | 4.140 | 4.160 | 4.010 | 0.090 | 2.220% | 5.34万 | 0.22亿 | 0.710% |
| 2026-07-24 | 4.140 | 4.050 | 4.160 | 4.040 | -0.110 | -2.640% | 6.08万 | 0.25亿 | 0.810% |
| 2026-07-23 | 4.080 | 4.160 | 4.170 | 4.060 | 0.070 | 1.710% | 5.38万 | 0.22亿 | 0.720% |
| 2026-07-22 | 4.160 | 4.090 | 4.230 | 4.080 | -0.060 | -1.450% | 8.24万 | 0.34亿 | 1.100% |
| 2026-07-21 | 4.200 | 4.150 | 4.210 | 4.050 | -0.030 | -0.720% | 8.83万 | 0.36亿 | 1.180% |
| 2026-07-20 | 4.230 | 4.180 | 4.320 | 4.130 | -0.040 | -0.950% | 9.74万 | 0.41亿 | 1.300% |
| 2026-07-17 | 4.380 | 4.220 | 4.450 | 4.170 | -0.170 | -3.870% | 13.02万 | 0.56亿 | 1.730% |
| 2026-07-16 | 4.340 | 4.390 | 4.420 | 4.300 | 0.020 | 0.460% | 8.14万 | 0.36亿 | 1.080% |
| 2026-07-15 | 4.350 | 4.370 | 4.440 | 4.320 | -0.030 | -0.680% | 11.06万 | 0.49亿 | 1.470% |
| 2026-07-14 | 4.160 | 4.400 | 4.530 | 4.120 | 0.250 | 6.020% | 19.37万 | 0.85亿 | 2.580% |
| 2026-07-13 | 4.210 | 4.150 | 4.250 | 4.120 | -0.100 | -2.350% | 9.45万 | 0.39亿 | 1.260% |
| 2026-07-10 | 4.090 | 4.250 | 4.290 | 4.000 | 0.150 | 3.660% | 12.05万 | 0.51亿 | 1.600% |
| 2026-07-09 | 4.100 | 4.100 | 4.180 | 4.020 | -0.010 | -0.240% | 6.52万 | 0.27亿 | 0.870% |
| 2026-07-08 | 4.120 | 4.110 | 4.200 | 4.070 | 0.000 | 0.000% | 5.53万 | 0.23亿 | 0.740% |
| 2026-07-07 | 4.300 | 4.110 | 4.300 | 4.100 | -0.190 | -4.420% | 8.40万 | 0.35亿 | 1.120% |
| 2026-07-06 | 4.270 | 4.300 | 4.330 | 4.220 | 0.040 | 0.940% | 9.40万 | 0.40亿 | 1.250% |
| 2026-07-03 | 4.230 | 4.260 | 4.290 | 4.180 | 0.050 | 1.190% | 8.48万 | 0.36亿 | 1.130% |
| 2026-07-02 | 4.190 | 4.210 | 4.330 | 4.180 | 0.000 | 0.000% | 9.44万 | 0.40亿 | 1.260% |
| 2026-07-01 | 4.110 | 4.210 | 4.260 | 4.060 | 0.100 | 2.430% | 8.19万 | 0.34亿 | 1.090% |
| 2026-06-30 | 4.160 | 4.110 | 4.170 | 4.030 | -0.070 | -1.670% | 9.37万 | 0.38亿 | 1.250% |
| 2026-06-29 | 4.260 | 4.180 | 4.280 | 4.090 | -0.060 | -1.420% | 11.92万 | 0.50亿 | 1.590% |
| 2026-06-26 | 4.410 | 4.240 | 4.440 | 4.220 | -0.160 | -3.640% | 10.60万 | 0.46亿 | 1.410% |
| 2026-06-25 | 4.400 | 4.400 | 4.550 | 4.330 | -0.040 | -0.900% | 13.61万 | 0.60亿 | 1.810% |
| 2026-06-24 | 4.250 | 4.440 | 4.570 | 4.090 | 0.180 | 4.230% | 22.53万 | 0.98亿 | 3.000% |
| 2026-06-23 | 4.150 | 4.260 | 4.320 | 4.120 | 0.080 | 1.910% | 10.67万 | 0.46亿 | 1.420% |
| 2026-06-22 | 4.270 | 4.180 | 4.270 | 4.000 | -0.060 | -1.420% | 13.31万 | 0.55亿 | 1.770% |
| 2026-06-18 | 4.000 | 4.240 | 4.330 | 3.910 | 0.230 | 5.740% | 18.01万 | 0.75亿 | 2.400% |
| 2026-06-17 | 4.070 | 4.010 | 4.070 | 3.960 | -0.030 | -0.740% | 4.47万 | 0.18亿 | 0.590% |
| 2026-06-16 | 4.080 | 4.040 | 4.080 | 3.980 | -0.030 | -0.740% | 5.16万 | 0.21亿 | 0.690% |
| 2026-06-15 | 4.110 | 4.070 | 4.180 | 4.020 | -0.010 | -0.250% | 6.66万 | 0.27亿 | 0.890% |
| 2026-06-12 | 3.990 | 4.080 | 4.110 | 3.950 | 0.090 | 2.260% | 5.68万 | 0.23亿 | 0.760% |
| 2026-06-11 | 4.020 | 3.990 | 4.040 | 3.920 | -0.050 | -1.240% | 4.73万 | 0.19亿 | 0.630% |
| 2026-06-10 | 4.050 | 4.040 | 4.060 | 3.980 | -0.020 | -0.490% | 3.90万 | 0.16亿 | 0.520% |
| 2026-06-09 | 4.050 | 4.060 | 4.090 | 3.970 | 0.010 | 0.250% | 4.29万 | 0.17亿 | 0.570% |
| 2026-06-08 | 4.140 | 4.050 | 4.170 | 3.970 | -0.110 | -2.640% | 7.49万 | 0.31亿 | 1.000% |
| 2026-06-05 | 4.110 | 4.160 | 4.180 | 4.080 | 0.050 | 1.220% | 5.54万 | 0.23亿 | 0.740% |
| 2026-06-04 | 4.160 | 4.110 | 4.200 | 4.080 | -0.070 | -1.670% | 4.70万 | 0.19亿 | 0.630% |
| 2026-06-03 | 4.200 | 4.180 | 4.220 | 4.120 | -0.020 | -0.480% | 5.11万 | 0.21亿 | 0.680% |
| 2026-06-02 | 4.330 | 4.200 | 4.340 | 4.170 | -0.120 | -2.780% | 7.34万 | 0.31亿 | 0.980% |
| 2026-06-01 | 4.190 | 4.320 | 4.330 | 4.140 | 0.140 | 3.350% | 8.52万 | 0.37亿 | 1.130% |
| 2026-05-29 | 4.290 | 4.180 | 4.310 | 4.170 | -0.090 | -2.110% | 6.64万 | 0.28亿 | 0.880% |
| 2026-05-28 | 4.140 | 4.270 | 4.320 | 4.140 | 0.110 | 2.640% | 8.99万 | 0.38亿 | 1.200% |
| 2026-05-27 | 4.270 | 4.160 | 4.280 | 4.100 | -0.110 | -2.580% | 8.67万 | 0.36亿 | 1.150% |
| 2026-05-26 | 4.370 | 4.270 | 4.370 | 4.210 | -0.100 | -2.290% | 6.58万 | 0.28亿 | 0.880% |
| 2026-05-25 | 4.360 | 4.370 | 4.420 | 4.340 | 0.010 | 0.230% | 4.95万 | 0.22亿 | 0.660% |
| 2026-05-22 | 4.350 | 4.360 | 4.400 | 4.320 | 0.020 | 0.460% | 5.08万 | 0.22亿 | 0.680% |
| 2026-05-21 | 4.430 | 4.340 | 4.510 | 4.330 | -0.090 | -2.030% | 7.27万 | 0.32亿 | 0.970% |
| 2026-05-20 | 4.490 | 4.430 | 4.510 | 4.400 | -0.080 | -1.770% | 5.68万 | 0.25亿 | 0.760% |
| 2026-05-19 | 4.470 | 4.510 | 4.510 | 4.440 | 0.070 | 1.580% | 6.43万 | 0.29亿 | 0.860% |
| 2026-05-18 | 4.470 | 4.440 | 4.470 | 4.370 | -0.030 | -0.670% | 7.31万 | 0.32亿 | 0.970% |
| 2026-05-15 | 4.520 | 4.470 | 4.530 | 4.410 | -0.030 | -0.670% | 9.34万 | 0.42亿 | 1.240% |
| 2026-05-14 | 4.610 | 4.500 | 4.610 | 4.500 | -0.110 | -2.390% | 8.52万 | 0.39亿 | 1.130% |
| 2026-05-13 | 4.600 | 4.610 | 4.610 | 4.540 | -0.010 | -0.220% | 8.51万 | 0.39亿 | 1.130% |
| 2026-05-12 | 4.680 | 4.620 | 4.690 | 4.600 | -0.080 | -1.700% | 9.68万 | 0.45亿 | 1.290% |
| 2026-05-11 | 4.690 | 4.700 | 4.700 | 4.620 | 0.020 | 0.430% | 12.60万 | 0.59亿 | 1.680% |
| 2026-05-08 | 4.640 | 4.680 | 4.700 | 4.620 | 0.050 | 1.080% | 6.99万 | 0.33亿 | 0.930% |
| 2026-05-07 | 4.710 | 4.630 | 4.740 | 4.620 | -0.080 | -1.700% | 11.73万 | 0.55亿 | 1.560% |
| 2026-05-06 | 4.750 | 4.710 | 4.760 | 4.680 | -0.020 | -0.420% | 12.57万 | 0.60亿 | 1.670% |
| 2026-04-30 | 4.720 | 4.730 | 4.790 | 4.700 | 0.010 | 0.210% | 10.24万 | 0.49亿 | 1.360% |
| 2026-04-29 | 4.660 | 4.720 | 4.740 | 4.620 | 0.060 | 1.290% | 10.32万 | 0.49亿 | 1.370% |
| 2026-04-28 | 4.670 | 4.660 | 4.710 | 4.610 | -0.020 | -0.430% | 16.66万 | 0.78亿 | 2.220% |
| 2026-04-27 | 4.900 | 4.680 | 4.900 | 4.510 | -0.290 | -5.840% | 30.03万 | 1.39亿 | 4.000% |
| 2026-04-24 | 4.940 | 4.970 | 4.990 | 4.880 | 0.000 | 0.000% | 8.61万 | 0.43亿 | 1.150% |
| 2026-04-23 | 5.050 | 4.970 | 5.090 | 4.920 | -0.090 | -1.780% | 12.76万 | 0.64亿 | 1.700% |
| 2026-04-22 | 4.990 | 5.060 | 5.140 | 4.940 | 0.060 | 1.200% | 11.58万 | 0.59亿 | 1.540% |
| 2026-04-21 | 5.070 | 5.000 | 5.080 | 4.960 | -0.080 | -1.570% | 13.26万 | 0.67亿 | 1.770% |
| 2026-04-20 | 5.170 | 5.080 | 5.170 | 4.930 | -0.100 | -1.930% | 21.88万 | 1.10亿 | 2.910% |
| 2026-04-17 | 5.360 | 5.180 | 5.360 | 5.140 | -0.180 | -3.360% | 18.68万 | 0.97亿 | 2.490% |
| 2026-04-16 | 5.370 | 5.360 | 5.380 | 5.280 | -0.020 | -0.370% | 16.12万 | 0.86亿 | 2.150% |
| 2026-04-15 | 5.300 | 5.380 | 5.440 | 5.300 | 0.000 | 0.000% | 22.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.280 | 5.280 | 5.310 | 5.190 | 0.010 | 0.190% | 12.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.290 | 5.270 | 5.340 | 5.240 | 0.000 | 0.000% | 13.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.260 | 5.260 | 5.370 | 5.210 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.320 | 5.260 | 5.490 | 5.220 | 0.000 | 0.000% | 19.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.300 | 5.340 | 5.370 | 5.250 | 0.000 | 0.000% | 16.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.200 | 5.270 | 5.320 | 5.020 | 0.000 | 0.000% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.320 | 5.140 | 5.350 | 5.140 | 0.000 | 0.000% | 18.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.260 | 5.310 | 5.390 | 5.230 | 0.000 | 0.000% | 23.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.180 | 5.270 | 5.270 | 5.130 | 0.000 | 0.000% | 17.91万 | 0.00亿 | 0.000% |