中原内配（002448）历史行情

以下为中原内配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
2026-10-15	10.750	10.730	10.970	10.700	-0.050	-0.464%	1,003.19万	1.09亿	1.728%
2026-10-14	10.750	10.730	10.970	10.700	-0.050	-0.464%	10.03万	0.00亿	0.000%
2026-10-13	10.480	10.780	11.010	10.260	0.270	2.569%	18.60万	0.00亿	0.000%
2026-10-12	10.520	10.510	10.720	10.460	0.020	0.191%	8.50万	0.00亿	0.000%
2026-10-09	10.550	10.490	10.600	10.200	-0.130	-1.224%	11.24万	0.00亿	0.000%
2026-10-08	10.800	10.620	11.000	10.570	-0.280	-2.569%	11.29万	0.00亿	0.000%
2026-10-07	11.050	10.900	11.220	10.670	0.130	1.207%	1,176.47万	1.28亿	2.027%
2026-10-06	11.050	10.900	11.220	10.670	0.130	1.207%	1,176.47万	1.28亿	2.027%
2026-10-05	11.050	10.900	11.220	10.670	0.130	1.207%	1,176.47万	1.28亿	2.027%
2026-10-02	11.050	10.900	11.220	10.670	0.130	1.207%	1,176.47万	1.28亿	2.027%
2026-10-01	11.050	10.900	11.220	10.670	0.130	1.207%	1,176.47万	1.28亿	2.027%
2026-09-30	11.050	10.900	11.220	10.670	0.130	1.207%	11.76万	0.00亿	0.000%
2026-09-29	10.730	10.770	10.860	10.600	0.030	0.279%	7.07万	0.00亿	0.000%
2026-09-28	10.890	10.740	10.960	10.660	-0.150	-1.377%	9.39万	0.00亿	0.000%
2026-09-27	11.020	10.890	11.140	10.820	-0.220	-1.980%	1,031.18万	1.13亿	1.776%
2026-09-24	11.020	10.890	11.140	10.820	-0.220	-1.980%	10.31万	0.00亿	0.000%
2026-09-23	11.240	11.110	11.290	11.080	-0.150	-1.332%	7.37万	0.00亿	0.000%
2026-09-22	11.490	11.260	11.580	11.200	-0.210	-1.831%	11.59万	0.00亿	0.000%
2026-09-21	11.280	11.470	11.710	11.280	0.190	1.684%	16.97万	0.00亿	0.000%
2026-09-18	11.200	11.280	11.300	11.140	0.100	0.894%	11.16万	0.00亿	0.000%
2026-09-17	11.160	11.180	11.300	10.990	0.000	0.000%	11.61万	0.00亿	0.000%
2026-09-16	11.250	11.180	11.300	11.020	-0.100	-0.887%	13.31万	0.00亿	0.000%
2026-09-15	11.440	11.280	11.530	11.270	-0.210	-1.828%	7.95万	0.00亿	0.000%
2026-09-14	11.530	11.490	11.630	11.250	-0.030	-0.260%	8.31万	0.00亿	0.000%
2026-09-11	11.920	11.520	11.960	11.410	-0.490	-4.080%	19.26万	0.00亿	0.000%
2026-09-10	12.250	12.010	12.390	11.840	-0.090	-0.744%	24.09万	0.00亿	0.000%
2026-09-09	12.100	12.100	12.450	11.780	0.440	3.774%	33.30万	0.00亿	0.000%
2026-09-08	11.960	11.660	11.960	11.610	-0.300	-2.508%	15.68万	0.00亿	0.000%
2026-09-07	11.680	11.960	12.070	11.680	0.300	2.573%	14.87万	0.00亿	0.000%
2026-09-04	11.950	11.660	12.250	11.600	-0.170	-1.437%	16.43万	0.00亿	0.000%
2026-09-03	11.750	11.830	11.930	11.630	0.130	1.111%	11.75万	0.00亿	0.000%
2026-09-02	11.870	11.700	11.990	11.610	-0.320	-2.662%	17.37万	0.00亿	0.000%
2026-09-01	12.160	12.020	12.300	12.010	-0.160	-1.314%	12.64万	0.00亿	0.000%
2026-08-31	11.910	12.180	12.260	11.800	0.000	0.000%	16.55万	0.00亿	0.000%
2026-08-28	12.190	12.180	12.480	12.090	0.020	0.164%	18.47万	0.00亿	0.000%
2026-08-27	12.160	12.160	12.350	11.680	-0.370	-2.953%	40.70万	0.00亿	0.000%
2026-08-26	12.650	12.530	12.690	12.260	-0.060	-0.477%	14.87万	0.00亿	0.000%
2026-08-25	12.220	12.590	12.690	12.060	0.220	1.778%	16.48万	0.00亿	0.000%
2026-08-24	12.740	12.370	12.750	12.140	-0.390	-3.056%	18.46万	0.00亿	0.000%
2026-08-21	12.420	12.760	12.800	12.110	0.400	3.236%	24.59万	0.00亿	0.000%
2026-08-20	12.870	12.360	12.950	12.320	-0.320	-2.524%	20.71万	0.00亿	0.000%
2026-08-19	13.770	12.680	13.770	12.570	-1.150	-8.315%	39.74万	0.00亿	0.000%
2026-08-18	13.630	13.830	14.050	13.580	0.200	1.467%	54.31万	0.00亿	0.000%
2026-08-17	12.600	13.630	13.630	12.580	1.240	10.008%	38.96万	0.00亿	0.000%
2026-08-14	12.170	12.390	12.530	12.100	0.270	2.228%	22.86万	0.00亿	0.000%
2026-08-13	12.150	12.120	12.470	11.920	0.060	0.498%	26.25万	0.00亿	0.000%
2026-08-12	12.180	12.060	12.220	12.040	-0.150	-1.229%	12.73万	0.00亿	0.000%
2026-08-11	12.310	12.210	12.450	12.160	-0.080	-0.651%	17.18万	0.00亿	0.000%
2026-08-10	12.180	12.290	12.340	12.080	0.140	1.152%	17.65万	0.00亿	0.000%
2026-08-07	12.220	12.150	12.470	11.990	-0.100	-0.816%	19.29万	0.00亿	0.000%
2026-08-06	12.120	12.250	12.300	12.030	0.030	0.245%	19.03万	0.00亿	0.000%
2026-08-05	11.850	12.220	12.330	11.830	0.390	3.297%	29.49万	0.00亿	0.000%
2026-08-04	11.780	11.830	11.880	11.420	0.030	0.254%	22.43万	0.00亿	0.000%
2026-08-03	11.770	11.800	12.050	11.680	0.090	0.769%	20.20万	0.00亿	0.000%
2026-07-31	11.950	11.710	12.180	11.660	0.000	0.000%	28.45万	0.00亿	0.000%
2026-07-30	12.040	11.710	12.190	11.570	-0.500	-4.095%	23.99万	0.00亿	0.000%
2026-07-29	12.330	12.210	12.500	12.060	0.050	0.411%	31.66万	0.00亿	0.000%
2026-07-28	12.110	12.160	12.680	12.000	0.220	1.843%	63.34万	0.00亿	0.000%
2026-07-27	11.620	11.940	11.940	11.410	1.090	10.046%	16.78万	0.00亿	0.000%
2026-07-24	11.170	10.850	11.170	10.770	-0.330	-2.952%	13.08万	0.00亿	0.000%
2026-07-23	10.570	11.180	11.230	10.500	0.650	6.173%	23.40万	0.00亿	0.000%
2026-07-22	10.760	10.530	10.930	10.460	-0.290	-2.680%	26.93万	0.00亿	0.000%
2026-07-21	9.900	10.820	10.820	9.630	0.980	9.959%	37.40万	0.00亿	0.000%
2026-07-20	10.180	9.840	10.420	9.640	-0.160	-1.600%	32.44万	0.00亿	0.000%
2026-07-17	10.870	10.000	10.930	9.880	-0.830	-7.664%	21.78万	0.00亿	0.000%
2026-07-16	11.200	10.830	11.350	10.710	-0.320	-2.870%	16.20万	0.00亿	0.000%
2026-07-15	11.480	11.150	12.050	11.100	-0.100	-0.889%	22.65万	0.00亿	0.000%
2026-07-14	10.770	11.250	11.250	10.500	0.400	3.687%	20.80万	0.00亿	0.000%
2026-07-13	11.290	10.850	11.420	10.820	-0.470	-4.152%	18.12万	0.00亿	0.000%
2026-07-10	11.650	11.320	11.720	11.320	-0.320	-2.749%	17.35万	0.00亿	0.000%
2026-07-09	11.790	11.640	11.920	11.390	-0.150	-1.272%	13.98万	0.00亿	0.000%
2026-07-08	12.230	11.790	12.270	11.610	-0.490	-3.990%	16.15万	0.00亿	0.000%
2026-07-07	12.600	12.280	12.750	12.240	-0.390	-3.078%	14.47万	0.00亿	0.000%
2026-07-06	12.280	12.670	12.970	12.250	0.360	2.924%	25.79万	0.00亿	0.000%
2026-07-03	11.660	12.310	12.740	11.620	0.730	6.304%	33.97万	0.00亿	0.000%
2026-07-02	11.780	11.580	12.030	11.540	-0.270	-2.278%	15.56万	0.00亿	0.000%
2026-07-01	12.250	11.850	12.340	11.820	-0.450	-3.659%	17.30万	0.00亿	0.000%
2026-06-30	12.080	12.300	12.480	11.870	0.210	1.737%	13.00万	0.00亿	0.000%
2026-06-29	12.290	12.090	12.340	11.760	-0.210	-1.707%	17.90万	0.00亿	0.000%
2026-06-26	12.740	12.300	12.990	12.230	-0.460	-3.605%	17.30万	0.00亿	0.000%
2026-06-25	13.210	12.760	13.290	12.600	-0.440	-3.333%	21.29万	0.00亿	0.000%
2026-06-24	13.230	13.200	13.470	13.070	-0.210	-1.566%	12.79万	0.00亿	0.000%
2026-06-23	12.780	13.410	13.780	12.780	0.530	4.115%	23.13万	0.00亿	0.000%
2026-06-22	13.140	12.880	13.300	12.500	-0.370	-2.792%	16.51万	0.00亿	0.000%
2026-06-18	13.050	13.250	13.460	13.000	0.290	2.238%	15.93万	0.00亿	0.000%
2026-06-17	12.910	12.960	13.170	12.790	-0.040	-0.308%	11.08万	0.00亿	0.000%
2026-06-16	13.190	13.000	13.210	12.900	-0.190	-1.440%	10.87万	0.00亿	0.000%
2026-06-15	12.680	13.190	13.240	12.680	0.820	6.629%	21.99万	0.00亿	0.000%
2026-06-12	12.030	12.370	12.680	11.980	0.630	5.366%	24.74万	0.00亿	0.000%
2026-06-11	11.970	11.740	12.020	11.660	-0.230	-1.921%	11.51万	0.00亿	0.000%
2026-06-10	12.300	11.970	12.430	11.730	-0.440	-3.546%	18.72万	0.00亿	0.000%
2026-06-09	12.450	12.410	12.590	12.220	0.100	0.812%	10.74万	0.00亿	0.000%
2026-06-08	12.580	12.310	12.780	12.160	-0.570	-4.425%	11.29万	0.00亿	0.000%
2026-06-05	12.800	12.880	13.010	12.450	0.090	0.704%	13.82万	0.00亿	0.000%
2026-06-04	12.730	12.790	12.820	12.400	0.010	0.078%	18.10万	0.00亿	0.000%
2026-06-03	13.260	12.780	13.450	12.590	-0.520	-3.910%	20.40万	0.00亿	0.000%
2026-06-02	13.360	13.300	13.470	12.930	-0.040	-0.300%	13.74万	0.00亿	0.000%
2026-06-01	13.180	13.340	13.760	13.110	0.140	1.061%	13.32万	0.00亿	0.000%
2026-05-29	13.620	13.200	13.830	13.130	-0.400	-2.941%	15.11万	0.00亿	0.000%
2026-05-28	13.570	13.600	13.720	13.140	0.040	0.295%	15.57万	0.00亿	0.000%
2026-05-27	13.750	13.560	13.910	13.450	-0.250	-1.810%	23.44万	0.00亿	0.000%
2026-05-26	14.500	13.810	14.500	13.600	-0.640	-4.429%	22.02万	0.00亿	0.000%
2026-05-25	13.930	14.450	14.550	13.760	0.520	3.733%	23.63万	0.00亿	0.000%
2026-05-22	13.730	13.930	14.080	13.560	0.230	1.679%	16.59万	0.00亿	0.000%
2026-05-21	14.200	13.700	14.340	13.640	-0.400	-2.837%	17.28万	0.00亿	0.000%
2026-05-20	14.360	14.100	14.360	13.890	-0.280	-1.947%	14.96万	0.00亿	0.000%
2026-05-19	14.420	14.380	14.450	13.870	-0.150	-1.032%	20.71万	0.00亿	0.000%
2026-05-18	14.720	14.530	14.750	14.190	-0.380	-2.549%	23.24万	0.00亿	0.000%
2026-05-15	14.750	14.910	15.180	14.280	0.210	1.429%	28.08万	0.00亿	0.000%
2026-05-14	15.800	14.700	15.870	14.670	-1.130	-7.138%	32.11万	0.00亿	0.000%
2026-05-13	15.390	15.830	15.960	15.200	0.390	2.526%	29.81万	0.00亿	0.000%
2026-05-12	15.960	15.440	16.070	15.260	-0.620	-3.861%	26.47万	0.00亿	0.000%
2026-05-11	16.080	16.060	16.160	15.710	-0.040	-0.248%	29.20万	0.00亿	0.000%
2026-05-08	15.800	16.100	16.150	15.410	0.160	1.004%	34.54万	0.00亿	0.000%
2026-05-07	15.470	15.940	16.050	15.350	0.490	3.172%	29.31万	0.00亿	0.000%
2026-05-06	15.150	15.450	15.740	15.100	0.540	3.622%	33.84万	0.00亿	0.000%
2026-04-30	14.900	14.910	15.220	14.810	-0.150	-0.996%	20.27万	0.00亿	0.000%
2026-04-29	14.710	15.060	15.110	14.700	0.220	1.482%	27.81万	0.00亿	0.000%
2026-04-28	15.220	14.840	15.220	14.590	-0.370	-2.433%	31.47万	0.00亿	0.000%
2026-04-27	15.690	15.210	16.000	15.110	-0.770	-4.819%	44.56万	0.00亿	0.000%
2026-04-24	16.800	15.980	17.100	15.570	-1.340	-7.737%	71.82万	0.00亿	0.000%
2026-04-23	16.790	17.320	17.320	16.310	1.590	10.108%	71.77万	0.00亿	0.000%
2026-04-22	14.860	15.730	15.910	14.690	0.770	5.147%	28.46万	0.00亿	0.000%
2026-04-21	14.950	14.960	14.990	14.650	0.000	0.000%	13.82万	0.00亿	0.000%
2026-04-20	15.000	14.960	15.060	14.670	-0.020	-0.134%	16.67万	0.00亿	0.000%
2026-04-17	15.180	14.980	15.250	14.830	0.000	0.000%	16.48万	0.00亿	0.000%
2026-04-16	15.000	15.220	15.260	14.820	0.340	2.280%	13.37万	2.04亿	2.300%
2026-04-15	15.360	14.880	15.500	14.800	0.000	0.000%	14.77万	0.00亿	0.000%
2026-04-14	15.130	15.350	15.780	15.130	0.430	2.882%	24.22万	0.00亿	0.000%
2026-04-13	14.710	14.920	15.090	14.550	0.000	0.000%	17.63万	0.00亿	0.000%
2026-04-10	14.740	14.860	15.130	14.740	0.000	0.000%	13.68万	0.00亿	0.000%
2026-04-09	14.600	14.620	14.770	14.350	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-08	14.460	14.870	14.900	14.330	0.000	0.000%	25.46万	0.00亿	0.000%
2026-04-07	13.910	13.780	14.130	13.740	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-03	14.340	13.900	14.340	13.710	0.000	0.000%	11.27万	0.00亿	0.000%
2026-04-02	14.250	14.190	14.770	14.000	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-01	14.170	14.310	14.600	14.050	0.000	0.000%	18.13万	0.00亿	0.000%