中天精装（002989）历史行情

以下为中天精装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
2026-10-09	21.520	21.020	21.610	19.820	-0.470	-2.187%	809.81万	1.67亿	4.093%
2026-10-08	22.610	21.490	22.970	21.150	-1.120	-4.954%	6.55万	0.00亿	0.000%
2026-10-07	23.700	22.610	24.180	22.440	-0.990	-4.195%	763.38万	1.76亿	3.859%
2026-10-06	23.700	22.610	24.180	22.440	-0.990	-4.195%	763.38万	1.76亿	3.859%
2026-10-05	23.700	22.610	24.180	22.440	-0.990	-4.195%	763.38万	1.76亿	3.859%
2026-10-02	23.700	22.610	24.180	22.440	-0.990	-4.195%	763.38万	1.76亿	3.859%
2026-10-01	23.700	22.610	24.180	22.440	-0.990	-4.195%	763.38万	1.76亿	3.859%
2026-09-30	23.700	22.610	24.180	22.440	-0.990	-4.195%	7.63万	0.00亿	0.000%
2026-09-29	24.160	23.600	24.500	23.200	-0.800	-3.279%	8.29万	0.00亿	0.000%
2026-09-28	25.610	24.400	25.780	23.810	-1.430	-5.536%	10.15万	0.00亿	0.000%
2026-09-27	27.310	25.830	27.530	25.800	-2.130	-7.618%	1,487.95万	3.92亿	7.521%
2026-09-24	27.310	25.830	27.530	25.800	-2.130	-7.618%	14.88万	0.00亿	0.000%
2026-09-23	25.510	27.960	27.960	25.330	2.540	9.992%	20.08万	0.00亿	0.000%
2026-09-22	25.400	25.420	27.290	25.160	0.610	2.459%	16.77万	0.00亿	0.000%
2026-09-21	24.290	24.810	25.110	24.030	0.510	2.099%	7.16万	0.00亿	0.000%
2026-09-18	23.700	24.300	24.550	23.090	0.910	3.891%	6.91万	0.00亿	0.000%
2026-09-17	23.390	23.390	24.180	23.330	-0.210	-0.890%	5.86万	0.00亿	0.000%
2026-09-16	23.430	23.600	23.800	23.100	0.140	0.597%	4.41万	0.00亿	0.000%
2026-09-15	23.010	23.460	23.850	22.910	0.300	1.295%	5.10万	0.00亿	0.000%
2026-09-14	22.660	23.160	23.400	22.210	0.430	1.892%	4.32万	0.00亿	0.000%
2026-09-11	23.110	22.730	23.290	22.000	-0.830	-3.523%	5.95万	0.00亿	0.000%
2026-09-10	23.600	23.560	24.280	23.110	-0.240	-1.008%	3.97万	0.00亿	0.000%
2026-09-09	24.010	23.800	24.230	23.520	-0.160	-0.668%	4.25万	0.00亿	0.000%
2026-09-08	23.450	23.960	24.170	23.340	0.340	1.439%	6.14万	0.00亿	0.000%
2026-09-07	22.840	23.620	24.360	22.690	0.670	2.919%	6.14万	0.00亿	0.000%
2026-09-04	23.780	22.950	24.610	22.520	-0.460	-1.965%	5.93万	0.00亿	0.000%
2026-09-03	23.220	23.410	23.730	22.990	0.210	0.905%	4.09万	0.00亿	0.000%
2026-09-02	23.130	23.200	23.600	22.800	-0.320	-1.361%	4.43万	0.00亿	0.000%
2026-09-01	23.740	23.520	23.920	23.010	-0.480	-2.000%	5.07万	0.00亿	0.000%
2026-08-31	23.460	24.000	24.590	23.370	-0.080	-0.332%	6.17万	0.00亿	0.000%
2026-08-28	23.700	24.080	24.650	23.350	0.380	1.603%	6.94万	0.00亿	0.000%
2026-08-27	23.200	23.700	24.000	23.010	0.400	1.717%	7.00万	0.00亿	0.000%
2026-08-26	24.300	23.300	24.390	23.180	-1.070	-4.391%	5.95万	0.00亿	0.000%
2026-08-25	23.700	24.370	24.460	23.160	0.440	1.839%	5.42万	0.00亿	0.000%
2026-08-24	24.430	23.930	24.540	23.300	-0.740	-3.000%	4.76万	0.00亿	0.000%
2026-08-21	24.660	24.670	25.280	23.800	-0.330	-1.320%	5.57万	0.00亿	0.000%
2026-08-20	23.640	25.000	25.280	23.090	1.360	5.753%	9.82万	0.00亿	0.000%
2026-08-19	24.390	23.640	25.450	23.450	-1.270	-5.098%	8.43万	0.00亿	0.000%
2026-08-18	25.830	24.910	25.860	24.440	-1.050	-4.045%	8.90万	0.00亿	0.000%
2026-08-17	25.690	25.960	26.340	24.490	0.600	2.366%	13.18万	0.00亿	0.000%
2026-08-14	23.200	25.360	25.360	23.120	2.310	10.022%	9.59万	0.00亿	0.000%
2026-08-13	23.440	23.050	23.950	23.040	-0.360	-1.538%	5.17万	0.00亿	0.000%
2026-08-12	23.000	23.410	23.600	22.820	0.480	2.093%	5.23万	0.00亿	0.000%
2026-08-11	23.360	22.930	23.500	22.650	-0.500	-2.134%	5.52万	0.00亿	0.000%
2026-08-10	23.630	23.430	24.110	22.950	-0.190	-0.804%	6.24万	0.00亿	0.000%
2026-08-07	22.550	23.620	23.770	22.290	0.970	4.283%	9.73万	0.00亿	0.000%
2026-08-06	22.370	22.650	22.760	21.930	-0.100	-0.440%	8.96万	0.00亿	0.000%
2026-08-05	21.800	22.750	22.930	21.350	0.950	4.358%	11.17万	0.00亿	0.000%
2026-08-04	20.450	21.800	21.800	20.080	1.980	9.990%	6.31万	0.00亿	0.000%
2026-08-03	19.950	19.820	19.980	19.140	0.040	0.202%	6.57万	0.00亿	0.000%
2026-07-31	20.010	19.780	20.720	19.740	0.770	4.050%	8.25万	0.00亿	0.000%
2026-07-30	20.140	19.010	20.400	18.880	-1.320	-6.493%	7.07万	0.00亿	0.000%
2026-07-29	20.400	20.330	20.880	19.700	-0.030	-0.147%	8.58万	0.00亿	0.000%
2026-07-28	21.830	20.360	22.620	20.250	-1.860	-8.371%	8.35万	0.00亿	0.000%
2026-07-27	21.000	22.220	22.220	20.620	1.230	5.860%	6.21万	0.00亿	0.000%
2026-07-24	20.850	20.990	21.730	20.600	-0.170	-0.803%	5.49万	0.00亿	0.000%
2026-07-23	21.560	21.160	22.050	20.980	-0.460	-2.128%	6.62万	0.00亿	0.000%
2026-07-22	22.540	21.620	22.740	21.400	-1.070	-4.716%	9.49万	0.00亿	0.000%
2026-07-21	21.510	22.690	22.790	19.500	1.030	4.755%	12.22万	0.00亿	0.000%
2026-07-20	24.660	21.660	25.250	21.650	-2.400	-9.975%	9.40万	0.00亿	0.000%
2026-07-17	26.180	24.060	26.350	23.990	-1.740	-6.744%	8.76万	0.00亿	0.000%
2026-07-16	27.140	25.800	28.080	25.520	-1.700	-6.182%	9.09万	0.00亿	0.000%
2026-07-15	28.640	27.500	29.700	27.100	-1.350	-4.679%	8.73万	0.00亿	0.000%
2026-07-14	27.410	28.850	29.000	26.130	0.720	2.560%	13.15万	0.00亿	0.000%
2026-07-13	29.160	28.130	30.110	28.130	-3.130	-10.013%	6.49万	0.00亿	0.000%
2026-07-10	28.490	31.260	31.260	28.480	2.840	9.993%	6.84万	0.00亿	0.000%
2026-07-09	27.810	28.420	28.540	26.210	1.090	3.988%	12.35万	0.00亿	0.000%
2026-07-08	28.440	27.330	29.430	27.150	-2.840	-9.413%	13.42万	0.00亿	0.000%
2026-07-07	33.500	30.170	33.590	30.170	-3.350	-9.994%	10.75万	0.00亿	0.000%
2026-07-06	31.020	33.520	33.520	31.020	3.050	10.010%	5.22万	0.00亿	0.000%
2026-07-03	30.980	30.470	31.560	30.130	-0.580	-1.868%	7.85万	0.00亿	0.000%
2026-07-02	33.330	31.050	33.990	30.900	-2.780	-8.218%	9.22万	0.00亿	0.000%
2026-07-01	34.100	33.830	34.240	32.550	-0.170	-0.500%	9.06万	0.00亿	0.000%
2026-06-30	32.680	34.000	36.310	32.000	0.990	2.999%	10.32万	0.00亿	0.000%
2026-06-29	33.890	33.010	34.610	31.690	-0.860	-2.539%	10.09万	0.00亿	0.000%
2026-06-26	36.800	33.870	36.830	33.800	-3.250	-8.755%	10.36万	0.00亿	0.000%
2026-06-25	38.480	37.120	39.380	35.340	-0.640	-1.695%	18.01万	0.00亿	0.000%
2026-06-24	37.280	37.760	38.150	35.870	0.160	0.426%	12.90万	0.00亿	0.000%
2026-06-23	37.350	37.600	38.580	36.810	-1.070	-2.767%	12.95万	0.00亿	0.000%
2026-06-22	37.350	38.670	38.990	34.930	1.300	3.479%	23.54万	0.00亿	0.000%
2026-06-18	35.700	37.370	37.370	34.810	3.400	10.009%	20.85万	0.00亿	0.000%
2026-06-17	31.670	33.970	33.970	31.170	3.090	10.006%	22.20万	0.00亿	0.000%
2026-06-16	28.040	30.880	30.880	27.700	2.810	10.011%	7.74万	0.00亿	0.000%
2026-06-15	26.780	28.070	28.160	26.750	1.300	4.856%	5.92万	0.00亿	0.000%
2026-06-12	27.700	26.770	28.150	26.700	-0.290	-1.072%	6.07万	0.00亿	0.000%
2026-06-11	28.580	27.060	28.880	26.850	-1.260	-4.449%	4.69万	0.00亿	0.000%
2026-06-10	27.820	28.320	29.540	27.450	0.470	1.688%	6.38万	0.00亿	0.000%
2026-06-09	27.850	27.850	28.580	27.100	0.080	0.288%	5.29万	0.00亿	0.000%
2026-06-08	28.100	27.770	28.530	27.010	-1.330	-4.570%	4.82万	0.00亿	0.000%
2026-06-05	29.920	29.100	30.400	28.030	-0.800	-2.676%	7.05万	0.00亿	0.000%
2026-06-04	27.900	29.900	30.470	27.900	1.460	5.134%	9.78万	0.00亿	0.000%
2026-06-03	27.040	28.440	29.900	26.890	1.190	4.367%	10.81万	0.00亿	0.000%
2026-06-02	28.090	27.250	28.360	26.770	-0.730	-2.609%	5.47万	0.00亿	0.000%
2026-06-01	28.620	27.980	29.200	27.910	-0.900	-3.116%	5.07万	0.00亿	0.000%
2026-05-29	29.650	28.880	30.230	28.510	-1.060	-3.540%	7.35万	0.00亿	0.000%
2026-05-28	30.590	29.940	31.300	29.500	-0.740	-2.412%	6.48万	0.00亿	0.000%
2026-05-27	31.430	30.680	33.500	29.910	-0.470	-1.509%	9.60万	0.00亿	0.000%
2026-05-26	31.650	31.150	31.800	30.700	-0.550	-1.735%	5.95万	0.00亿	0.000%
2026-05-25	32.250	31.700	32.580	31.300	-0.810	-2.492%	7.65万	0.00亿	0.000%
2026-05-22	31.200	32.510	33.000	30.620	1.600	5.176%	11.10万	0.00亿	0.000%
2026-05-21	33.480	30.910	34.270	30.420	-2.890	-8.550%	16.38万	0.00亿	0.000%
2026-05-20	34.060	33.800	35.060	33.510	-0.190	-0.559%	15.89万	0.00亿	0.000%
2026-05-19	35.000	33.990	35.650	33.700	-0.670	-1.933%	13.04万	0.00亿	0.000%
2026-05-18	32.600	34.660	35.670	32.600	2.230	6.876%	22.82万	0.00亿	0.000%
2026-05-15	32.310	32.430	33.730	31.960	0.110	0.340%	9.84万	0.00亿	0.000%
2026-05-14	33.260	32.320	33.280	32.160	-0.390	-1.192%	11.61万	0.00亿	0.000%
2026-05-13	31.350	32.710	34.770	30.890	1.100	3.480%	19.14万	0.00亿	0.000%
2026-05-12	32.250	31.610	32.650	31.000	-0.650	-2.015%	10.29万	0.00亿	0.000%
2026-05-11	32.110	32.260	34.200	32.110	0.580	1.831%	13.83万	0.00亿	0.000%
2026-05-08	32.110	31.680	33.470	31.340	-0.460	-1.431%	13.81万	0.00亿	0.000%
2026-05-07	31.200	32.140	33.610	30.530	0.010	0.031%	18.22万	0.00亿	0.000%
2026-05-06	30.600	32.130	32.130	30.090	2.920	9.997%	10.52万	0.00亿	0.000%
2026-04-30	27.620	29.210	29.210	27.550	2.660	10.019%	8.99万	0.00亿	0.000%
2026-04-29	26.200	26.550	26.670	25.700	0.250	0.951%	5.65万	0.00亿	0.000%
2026-04-28	23.850	26.300	26.300	23.750	2.390	9.996%	8.39万	0.00亿	0.000%
2026-04-27	24.270	23.910	24.560	23.200	-0.940	-3.783%	4.99万	0.00亿	0.000%
2026-04-24	25.000	24.850	25.210	24.580	-0.260	-1.035%	1.96万	0.00亿	0.000%
2026-04-23	26.030	25.110	26.200	24.890	-1.090	-4.160%	3.57万	0.00亿	0.000%
2026-04-22	25.500	26.200	26.520	25.420	0.320	1.236%	3.22万	0.00亿	0.000%
2026-04-21	25.820	25.880	26.000	25.190	0.080	0.310%	3.01万	0.00亿	0.000%
2026-04-20	27.030	25.800	27.030	25.580	-1.400	-5.147%	5.90万	0.00亿	0.000%
2026-04-17	26.600	27.200	28.170	26.500	0.570	2.140%	5.31万	0.00亿	0.000%
2026-04-16	27.330	26.630	27.330	26.250	-0.500	-1.843%	6.21万	0.00亿	0.000%
2026-04-15	26.360	27.130	28.490	25.950	1.230	4.749%	10.35万	0.00亿	0.000%
2026-04-14	25.840	25.900	25.900	25.200	0.460	1.808%	2.01万	0.00亿	0.000%
2026-04-13	25.880	25.440	25.960	25.300	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-10	25.910	25.950	26.380	25.800	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-09	26.020	25.750	26.120	25.640	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-08	25.760	26.230	26.490	25.760	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-07	25.250	25.360	26.440	25.000	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-03	25.920	25.130	25.940	24.420	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-02	25.900	24.940	25.900	24.760	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-01	26.340	25.900	26.520	25.660	0.000	0.000%	2.36万	0.00亿	0.000%