*ST中设（002883）历史行情
以下为*ST中设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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.150 | 9.090 | 9.180 | 9.070 | -0.050 | -0.547% | 0.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.150 | 9.140 | 9.170 | 9.110 | -0.040 | -0.436% | 27.23万 | 0.02亿 | 0.177% |
| 2026-10-06 | 9.150 | 9.140 | 9.170 | 9.110 | -0.040 | -0.436% | 27.23万 | 0.02亿 | 0.177% |
| 2026-10-05 | 9.150 | 9.140 | 9.170 | 9.110 | -0.040 | -0.436% | 27.23万 | 0.02亿 | 0.177% |
| 2026-10-02 | 9.150 | 9.140 | 9.170 | 9.110 | -0.040 | -0.436% | 27.23万 | 0.02亿 | 0.177% |
| 2026-10-01 | 9.150 | 9.140 | 9.170 | 9.110 | -0.040 | -0.436% | 27.23万 | 0.02亿 | 0.177% |
| 2026-09-30 | 9.150 | 9.140 | 9.170 | 9.110 | -0.040 | -0.436% | 0.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.160 | 9.180 | 9.210 | 9.100 | 0.020 | 0.218% | 0.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.250 | 9.160 | 9.250 | 9.100 | -0.100 | -1.080% | 0.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.110 | 9.260 | 9.270 | 9.110 | 0.040 | 0.434% | 25.83万 | 0.02亿 | 0.168% |
| 2026-09-24 | 9.110 | 9.260 | 9.270 | 9.110 | 0.040 | 0.434% | 0.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.210 | 9.220 | 9.280 | 9.180 | 0.010 | 0.109% | 0.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.230 | 9.210 | 9.250 | 9.170 | -0.010 | -0.108% | 0.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.120 | 9.220 | 9.220 | 9.090 | 0.080 | 0.875% | 0.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.960 | 9.140 | 9.200 | 8.960 | 0.130 | 1.443% | 0.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.000 | 9.010 | 9.040 | 8.960 | 0.000 | 0.000% | 0.41万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.990 | 9.010 | 9.080 | 8.900 | 0.040 | 0.446% | 0.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.160 | 8.970 | 9.200 | 8.960 | -0.190 | -2.074% | 0.93万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.000 | 9.160 | 9.170 | 8.990 | 0.170 | 1.891% | 0.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.200 | 8.990 | 9.210 | 8.920 | -0.220 | -2.389% | 1.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.330 | 9.210 | 9.400 | 9.210 | -0.140 | -1.497% | 1.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.420 | 9.350 | 9.440 | 9.350 | -0.050 | -0.532% | 0.75万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.400 | 9.400 | 9.500 | 9.390 | -0.020 | -0.212% | 0.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.450 | 9.420 | 9.480 | 9.320 | -0.040 | -0.423% | 0.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.410 | 9.460 | 9.530 | 9.400 | 0.110 | 1.176% | 0.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.600 | 9.350 | 9.610 | 9.350 | -0.230 | -2.401% | 1.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.570 | 9.580 | 9.580 | 9.500 | 0.010 | 0.104% | 0.54万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.520 | 9.570 | 9.590 | 9.460 | 0.020 | 0.209% | 0.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.410 | 9.550 | 9.580 | 9.310 | 0.140 | 1.488% | 1.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.460 | 9.410 | 9.470 | 9.290 | 0.050 | 0.534% | 1.15万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.380 | 9.360 | 9.480 | 9.310 | 0.030 | 0.322% | 0.90万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.300 | 9.330 | 9.380 | 9.250 | 0.030 | 0.323% | 1.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.200 | 9.300 | 9.300 | 9.140 | 0.120 | 1.307% | 0.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.120 | 9.180 | 9.240 | 9.040 | 0.030 | 0.328% | 0.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.170 | 9.150 | 9.250 | 9.020 | -0.030 | -0.327% | 0.54万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.110 | 9.180 | 9.180 | 9.080 | 0.070 | 0.768% | 0.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.390 | 9.110 | 9.420 | 8.980 | -0.280 | -2.982% | 1.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.150 | 9.390 | 9.540 | 9.100 | 0.300 | 3.300% | 2.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.080 | 9.090 | 9.170 | 8.980 | 0.080 | 0.888% | 1.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.000 | 9.010 | 9.140 | 8.970 | -0.020 | -0.221% | 1.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.890 | 9.030 | 9.080 | 8.830 | 0.140 | 1.575% | 2.14万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.800 | 8.890 | 8.900 | 8.780 | 0.090 | 1.023% | 1.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.800 | 8.800 | 8.820 | 8.730 | -0.010 | -0.114% | 1.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.790 | 8.810 | 8.840 | 8.680 | 0.020 | 0.228% | 1.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.670 | 8.790 | 8.790 | 8.550 | 0.120 | 1.384% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.490 | 8.670 | 8.730 | 8.490 | 0.120 | 1.404% | 1.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.590 | 8.550 | 8.630 | 8.460 | -0.040 | -0.466% | 1.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.680 | 8.590 | 8.700 | 8.480 | -0.060 | -0.694% | 1.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.490 | 8.650 | 8.650 | 8.430 | 0.170 | 2.005% | 1.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.350 | 8.480 | 8.490 | 8.350 | 0.100 | 1.193% | 0.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.540 | 8.380 | 8.600 | 8.290 | -0.130 | -1.528% | 0.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.400 | 8.510 | 8.530 | 8.390 | 0.120 | 1.430% | 0.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.390 | 8.390 | 8.520 | 8.350 | -0.030 | -0.356% | 0.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.250 | 8.420 | 8.430 | 8.240 | 0.090 | 1.080% | 0.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.360 | 8.330 | 8.370 | 8.170 | -0.120 | -1.420% | 1.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.100 | 8.450 | 8.470 | 8.060 | 0.380 | 4.709% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.150 | 8.070 | 8.260 | 8.010 | -0.040 | -0.493% | 0.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.190 | 8.110 | 8.310 | 8.060 | -0.250 | -2.990% | 1.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.420 | 8.360 | 8.610 | 8.080 | -0.170 | -1.993% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.710 | 8.530 | 8.750 | 8.420 | -0.130 | -1.501% | 0.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.550 | 8.660 | 8.820 | 8.450 | 0.110 | 1.287% | 1.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.490 | 8.550 | 8.630 | 8.410 | 0.060 | 0.707% | 0.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.410 | 8.490 | 8.490 | 8.260 | 0.030 | 0.355% | 1.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.530 | 8.460 | 8.580 | 8.380 | -0.130 | -1.513% | 1.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.530 | 8.590 | 8.680 | 8.390 | 0.060 | 0.703% | 1.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.490 | 8.530 | 8.540 | 8.360 | 0.040 | 0.471% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.430 | 8.490 | 8.560 | 8.410 | -0.030 | -0.352% | 1.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.590 | 8.520 | 8.650 | 8.460 | -0.100 | -1.160% | 1.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.000 | 8.620 | 9.000 | 8.410 | -0.300 | -3.363% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.000 | 8.920 | 9.150 | 8.820 | 0.030 | 0.337% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.620 | 8.890 | 8.980 | 8.450 | 0.340 | 3.977% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.150 | 8.550 | 8.550 | 8.100 | 0.410 | 5.037% | 1.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.450 | 8.140 | 8.500 | 8.130 | -0.230 | -2.748% | 2.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.510 | 8.370 | 8.570 | 8.330 | -0.130 | -1.529% | 1.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.590 | 8.500 | 8.820 | 8.480 | -0.150 | -1.734% | 1.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.990 | 8.650 | 8.990 | 8.620 | -0.270 | -3.027% | 1.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.200 | 8.920 | 9.210 | 8.760 | -0.240 | -2.620% | 1.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.920 | 9.160 | 9.240 | 8.860 | 0.240 | 2.691% | 2.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.710 | 8.920 | 8.920 | 8.550 | 0.220 | 2.529% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.560 | 8.700 | 8.700 | 8.460 | 0.100 | 1.163% | 1.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.720 | 8.600 | 8.770 | 8.440 | -0.130 | -1.489% | 2.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.550 | 8.730 | 8.750 | 8.280 | 0.150 | 1.748% | 2.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.730 | 8.580 | 8.870 | 8.450 | -0.150 | -1.718% | 2.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.790 | 8.730 | 8.810 | 8.630 | 0.060 | 0.692% | 1.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.940 | 8.670 | 9.030 | 8.580 | -0.270 | -3.020% | 1.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.150 | 8.940 | 9.210 | 8.810 | -0.190 | -2.081% | 2.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.150 | 9.130 | 9.270 | 9.070 | 0.050 | 0.551% | 1.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.250 | 9.080 | 9.280 | 8.930 | -0.320 | -3.404% | 2.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.400 | 9.400 | 9.550 | 9.370 | -0.010 | -0.106% | 1.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.600 | 9.410 | 9.640 | 9.400 | -0.240 | -2.487% | 1.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.700 | 9.650 | 9.780 | 9.600 | -0.060 | -0.618% | 2.26万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.000 | 9.710 | 10.020 | 9.670 | -0.130 | -1.321% | 2.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.430 | 9.840 | 9.840 | 9.370 | 0.470 | 5.016% | 2.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.520 | 9.370 | 9.630 | 9.330 | -0.150 | -1.576% | 2.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.440 | 9.520 | 9.600 | 9.320 | 0.070 | 0.741% | 2.38万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.740 | 9.450 | 9.790 | 9.320 | -0.320 | -3.275% | 4.08万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.860 | 9.770 | 9.940 | 9.770 | -0.090 | -0.913% | 3.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.130 | 9.860 | 10.130 | 9.790 | -0.170 | -1.695% | 3.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.770 | 10.030 | 10.160 | 9.770 | 0.270 | 2.766% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.220 | 9.760 | 10.240 | 9.730 | -0.470 | -4.594% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.190 | 10.230 | 10.430 | 10.180 | 0.010 | 0.098% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.280 | 10.220 | 10.370 | 10.100 | -0.150 | -1.446% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.920 | 10.370 | 10.420 | 9.920 | 0.450 | 4.536% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.700 | 9.920 | 9.960 | 9.700 | 0.210 | 2.163% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.550 | 9.710 | 9.890 | 9.500 | 0.150 | 1.569% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.560 | 9.560 | 9.780 | 9.530 | 0.030 | 0.315% | 3.99万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.510 | 9.530 | 9.630 | 9.420 | 0.030 | 0.316% | 4.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.510 | 9.500 | 9.570 | 9.410 | -0.040 | -0.419% | 7.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.250 | 9.540 | 9.610 | 9.180 | 0.390 | 4.262% | 11.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.340 | 9.150 | 9.560 | 9.120 | -0.450 | -4.687% | 19.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.100 | 9.600 | 10.200 | 9.600 | -0.500 | -4.950% | 19.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.800 | 10.100 | 10.250 | 9.780 | 0.320 | 3.272% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.730 | 9.780 | 9.860 | 9.680 | 0.020 | 0.205% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.470 | 9.760 | 9.820 | 9.390 | 0.310 | 3.280% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.300 | 9.450 | 9.500 | 9.290 | 0.060 | 0.639% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.510 | 9.390 | 9.550 | 9.390 | -0.120 | -1.262% | 3.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.570 | 9.510 | 9.760 | 9.510 | -0.140 | -1.451% | 3.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.630 | 9.650 | 9.680 | 9.520 | 0.040 | 0.416% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.550 | 9.610 | 9.640 | 9.390 | 0.160 | 1.693% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.660 | 9.450 | 9.760 | 9.410 | -0.240 | -2.477% | 3.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.570 | 9.690 | 9.730 | 9.420 | 0.160 | 1.679% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.590 | 9.530 | 9.630 | 9.480 | 0.020 | 0.210% | 2.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.660 | 9.510 | 9.660 | 9.400 | 0.010 | 0.105% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.610 | 9.500 | 9.640 | 9.390 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.610 | 9.610 | 9.730 | 9.540 | 0.000 | 0.000% | 3.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.880 | 9.570 | 9.880 | 9.500 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.690 | 9.820 | 9.860 | 9.670 | 0.000 | 0.000% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.060 | 9.440 | 9.520 | 9.060 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.450 | 9.050 | 9.490 | 9.020 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.730 | 9.490 | 9.830 | 9.390 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.910 | 9.740 | 10.110 | 9.700 | 0.000 | 0.000% | 4.73万 | 0.00亿 | 0.000% |