中岩大地（003001）历史行情

以下为中岩大地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	19.440	18.650	19.910	17.740	-1.040	-5.282%	13.43万	0.00亿	0.000%
2026-10-08	19.310	19.690	20.500	19.310	0.290	1.495%	11.53万	0.00亿	0.000%
2026-10-07	20.410	19.400	20.660	19.360	-1.020	-4.995%	1,699.11万	3.36亿	14.859%
2026-10-06	20.410	19.400	20.660	19.360	-1.020	-4.995%	1,699.11万	3.36亿	14.859%
2026-10-05	20.410	19.400	20.660	19.360	-1.020	-4.995%	1,699.11万	3.36亿	14.859%
2026-10-02	20.410	19.400	20.660	19.360	-1.020	-4.995%	1,699.11万	3.36亿	14.859%
2026-10-01	20.410	19.400	20.660	19.360	-1.020	-4.995%	1,699.11万	3.36亿	14.859%
2026-09-30	20.410	19.400	20.660	19.360	-1.020	-4.995%	16.99万	0.00亿	0.000%
2026-09-29	19.970	20.420	21.810	19.840	0.590	2.975%	24.30万	0.00亿	0.000%
2026-09-28	23.200	19.830	23.200	19.620	-1.270	-6.019%	19.15万	0.00亿	0.000%
2026-09-27	21.390	21.100	21.880	20.870	-0.400	-1.860%	1,224.47万	2.61亿	10.708%
2026-09-24	21.390	21.100	21.880	20.870	-0.400	-1.860%	12.24万	0.00亿	0.000%
2026-09-23	21.370	21.500	21.760	20.810	0.420	1.992%	17.86万	0.00亿	0.000%
2026-09-22	20.720	21.080	21.990	20.500	0.200	0.958%	20.47万	0.00亿	0.000%
2026-09-21	19.820	20.880	21.020	19.380	0.880	4.400%	30.00万	0.00亿	0.000%
2026-09-18	20.690	20.000	21.930	19.350	-0.320	-1.575%	38.02万	0.00亿	0.000%
2026-09-17	19.030	20.320	20.320	17.920	1.850	10.016%	36.35万	0.00亿	0.000%
2026-09-16	18.470	18.470	18.470	18.460	1.680	10.006%	6.35万	0.00亿	0.000%
2026-09-15	15.850	16.790	16.960	15.600	0.940	5.931%	12.93万	0.00亿	0.000%
2026-09-14	15.560	15.850	15.940	15.400	0.290	1.864%	3.67万	0.00亿	0.000%
2026-09-11	15.760	15.560	15.910	15.390	-0.420	-2.628%	3.25万	0.00亿	0.000%
2026-09-10	16.140	15.980	16.140	15.880	-0.160	-0.991%	2.51万	0.00亿	0.000%
2026-09-09	16.170	16.140	16.240	15.980	-0.030	-0.186%	2.89万	0.00亿	0.000%
2026-09-08	16.180	16.170	16.380	16.100	-0.010	-0.062%	3.49万	0.00亿	0.000%
2026-09-07	16.270	16.180	16.450	16.110	-0.080	-0.492%	3.69万	0.00亿	0.000%
2026-09-04	16.260	16.260	16.690	16.180	-0.010	-0.061%	4.63万	0.00亿	0.000%
2026-09-03	16.500	16.270	16.550	16.050	-0.120	-0.732%	3.72万	0.00亿	0.000%
2026-09-02	16.160	16.390	16.530	16.060	0.010	0.061%	4.03万	0.00亿	0.000%
2026-09-01	16.120	16.380	16.470	16.050	0.260	1.613%	5.24万	0.00亿	0.000%
2026-08-31	15.850	16.120	16.130	15.730	0.190	1.193%	3.98万	0.00亿	0.000%
2026-08-28	16.080	15.930	16.150	15.830	-0.290	-1.788%	5.81万	0.00亿	0.000%
2026-08-27	16.040	16.220	16.280	15.860	0.140	0.871%	6.36万	0.00亿	0.000%
2026-08-26	15.750	16.080	16.190	15.560	0.380	2.420%	7.62万	0.00亿	0.000%
2026-08-25	15.150	15.700	15.750	15.000	0.470	3.086%	6.96万	0.00亿	0.000%
2026-08-24	15.600	15.230	15.680	15.050	-0.370	-2.372%	5.52万	0.00亿	0.000%
2026-08-21	15.860	15.600	15.870	15.370	-0.300	-1.887%	6.49万	0.00亿	0.000%
2026-08-20	16.340	15.900	16.380	15.740	-0.190	-1.181%	7.50万	0.00亿	0.000%
2026-08-19	17.050	16.090	17.340	16.020	-1.460	-8.319%	11.51万	0.00亿	0.000%
2026-08-18	17.560	17.550	18.250	17.250	-0.080	-0.454%	11.72万	0.00亿	0.000%
2026-08-17	17.320	17.630	17.680	16.980	0.250	1.438%	9.11万	0.00亿	0.000%
2026-08-14	17.680	17.380	17.850	16.980	-0.360	-2.029%	10.48万	0.00亿	0.000%
2026-08-13	18.440	17.740	18.610	17.700	-0.690	-3.744%	14.30万	0.00亿	0.000%
2026-08-12	19.000	18.430	19.000	18.200	-0.780	-4.060%	14.53万	0.00亿	0.000%
2026-08-11	19.800	19.210	19.900	19.170	-0.720	-3.613%	14.79万	0.00亿	0.000%
2026-08-10	19.720	19.930	20.350	19.500	-0.010	-0.050%	17.55万	0.00亿	0.000%
2026-08-07	20.300	19.940	20.420	18.860	-0.080	-0.400%	21.65万	0.00亿	0.000%
2026-08-06	20.200	20.020	21.030	19.470	-0.730	-3.518%	24.56万	0.00亿	0.000%
2026-08-05	20.100	20.750	21.380	19.740	-0.160	-0.765%	26.86万	0.00亿	0.000%
2026-08-04	22.190	20.910	22.240	20.050	-0.250	-1.181%	31.67万	0.00亿	0.000%
2026-08-03	20.460	21.160	21.160	20.050	1.920	9.979%	8.43万	0.00亿	0.000%
2026-07-31	18.500	19.240	19.240	18.150	1.750	10.006%	12.57万	0.00亿	0.000%
2026-07-30	19.430	17.490	19.890	17.490	-1.940	-9.985%	25.96万	0.00亿	0.000%
2026-07-29	17.070	19.430	19.430	17.070	1.770	10.023%	18.24万	0.00亿	0.000%
2026-07-28	19.200	17.660	19.500	17.660	-1.960	-9.990%	20.41万	0.00亿	0.000%
2026-07-27	20.100	19.620	20.100	18.350	-0.770	-3.776%	29.46万	0.00亿	0.000%
2026-07-24	18.870	20.390	20.390	18.530	1.850	9.978%	35.68万	0.00亿	0.000%
2026-07-23	16.600	18.540	18.540	16.190	1.690	10.030%	27.94万	0.00亿	0.000%
2026-07-22	18.000	16.850	19.320	16.850	-1.870	-9.989%	23.49万	0.00亿	0.000%
2026-07-21	15.840	18.720	18.800	15.840	1.120	6.364%	27.65万	0.00亿	0.000%
2026-07-20	21.520	17.600	21.520	17.600	-1.960	-10.020%	27.91万	0.00亿	0.000%
2026-07-17	19.560	19.560	19.560	19.560	1.780	10.011%	5.82万	0.00亿	0.000%
2026-07-16	16.480	17.780	17.960	16.330	1.080	6.467%	15.18万	0.00亿	0.000%
2026-07-15	15.860	16.700	17.100	15.860	0.500	3.086%	15.17万	0.00亿	0.000%
2026-07-14	14.570	16.200	16.200	13.710	1.470	9.980%	17.59万	0.00亿	0.000%
2026-07-13	14.980	14.730	15.600	14.340	0.520	3.659%	17.97万	0.00亿	0.000%
2026-07-10	12.920	14.210	14.210	12.780	1.290	9.985%	5.81万	0.00亿	0.000%
2026-07-09	12.740	12.920	13.230	12.740	0.040	0.311%	3.66万	0.00亿	0.000%
2026-07-08	13.300	12.880	13.300	12.630	0.010	0.078%	2.79万	0.00亿	0.000%
2026-07-07	13.370	12.870	13.420	12.860	-0.560	-4.170%	3.22万	0.00亿	0.000%
2026-07-06	13.730	13.430	13.970	13.410	-0.300	-2.185%	4.06万	0.00亿	0.000%
2026-07-03	13.620	13.730	13.950	13.400	0.230	1.704%	4.22万	0.00亿	0.000%
2026-07-02	13.590	13.500	14.350	13.450	-0.070	-0.516%	4.87万	0.00亿	0.000%
2026-07-01	13.040	13.570	13.910	12.860	0.620	4.788%	5.55万	0.00亿	0.000%
2026-06-30	12.900	12.950	13.350	12.780	-0.030	-0.231%	4.60万	0.00亿	0.000%
2026-06-29	13.000	12.980	13.230	12.600	-0.090	-0.689%	4.53万	0.00亿	0.000%
2026-06-26	13.560	13.070	13.600	13.050	-0.550	-4.038%	4.68万	0.00亿	0.000%
2026-06-25	14.210	13.620	14.210	13.590	-0.590	-4.152%	3.81万	0.00亿	0.000%
2026-06-24	14.710	14.210	14.930	14.110	-0.500	-3.399%	4.54万	0.00亿	0.000%
2026-06-23	14.710	14.710	14.810	14.200	0.190	1.309%	5.81万	0.00亿	0.000%
2026-06-22	14.410	14.520	14.540	13.500	0.290	2.038%	5.62万	0.00亿	0.000%
2026-06-18	14.300	14.230	14.490	13.920	-0.080	-0.559%	4.11万	0.00亿	0.000%
2026-06-17	15.220	14.310	15.220	14.190	-0.940	-6.164%	6.36万	0.00亿	0.000%
2026-06-16	14.690	15.250	15.450	14.400	0.560	3.812%	7.84万	0.00亿	0.000%
2026-06-15	15.820	14.690	16.140	14.570	-1.130	-7.143%	9.69万	0.00亿	0.000%
2026-06-12	15.850	15.820	16.260	15.420	0.000	0.000%	4.60万	0.00亿	0.000%
2026-06-11	16.200	15.820	16.340	15.500	-0.340	-2.104%	4.01万	0.00亿	0.000%
2026-06-10	16.470	16.160	16.900	15.890	-0.500	-3.001%	4.21万	0.00亿	0.000%
2026-06-09	16.960	16.660	17.060	16.420	-0.090	-0.537%	4.14万	0.00亿	0.000%
2026-06-08	16.610	16.750	17.230	16.210	-0.154	-0.911%	6.03万	0.00亿	0.000%
2026-06-05	17.134	16.904	17.654	16.434	-0.260	-1.515%	7.98万	0.00亿	0.000%
2026-06-04	16.724	17.164	18.314	16.714	0.340	2.021%	11.72万	0.00亿	0.000%
2026-06-03	16.994	16.824	17.224	16.644	-0.320	-1.867%	4.27万	0.00亿	0.000%
2026-06-02	17.654	17.144	17.754	16.694	-0.690	-3.869%	5.49万	0.00亿	0.000%
2026-06-01	17.984	17.834	18.504	17.734	-0.380	-2.086%	4.89万	0.00亿	0.000%
2026-05-29	19.074	18.214	19.354	18.024	-0.870	-4.559%	5.65万	0.00亿	0.000%
2026-05-28	19.214	19.084	19.624	18.674	-0.220	-1.140%	5.80万	0.00亿	0.000%
2026-05-27	20.304	19.304	20.774	19.154	-1.040	-5.112%	9.81万	0.00亿	0.000%
2026-05-26	21.224	20.344	21.374	20.164	-1.040	-4.863%	7.92万	0.00亿	0.000%
2026-05-25	22.264	21.384	22.264	21.064	-1.100	-4.892%	10.34万	0.00亿	0.000%
2026-05-22	22.634	22.484	23.304	22.044	-0.090	-0.399%	12.03万	0.00亿	0.000%
2026-05-21	22.584	22.574	23.674	22.444	-0.470	-2.040%	15.45万	0.00亿	0.000%
2026-05-20	21.404	23.044	23.434	21.194	0.960	4.347%	17.05万	0.00亿	0.000%
2026-05-19	20.534	22.084	22.424	20.304	1.640	8.022%	20.46万	0.00亿	0.000%
2026-05-18	19.744	20.444	21.584	19.704	0.830	4.232%	19.75万	0.00亿	0.000%
2026-05-15	19.364	19.614	20.314	19.124	0.380	1.976%	9.66万	0.00亿	0.000%
2026-05-14	19.824	19.234	19.944	19.234	-0.400	-2.037%	9.70万	0.00亿	0.000%
2026-05-13	17.844	19.634	19.634	17.724	1.790	10.031%	8.61万	0.00亿	0.000%
2026-05-12	18.274	17.844	18.474	17.684	-0.470	-2.566%	4.75万	0.00亿	0.000%
2026-05-11	19.254	18.314	19.304	18.294	-0.940	-4.882%	8.41万	0.00亿	0.000%
2026-05-08	18.094	19.254	19.494	17.684	1.480	8.327%	13.13万	0.00亿	0.000%
2026-05-07	17.024	17.774	18.024	16.944	0.830	4.898%	7.05万	0.00亿	0.000%
2026-05-06	17.194	16.944	17.194	16.884	-0.030	-0.177%	2.83万	0.00亿	0.000%
2026-04-30	16.694	16.974	17.104	16.514	0.290	1.738%	3.32万	0.00亿	0.000%
2026-04-29	16.434	16.684	16.804	16.434	0.120	0.724%	2.57万	0.00亿	0.000%
2026-04-28	16.324	16.564	16.824	16.244	0.240	1.470%	3.89万	0.00亿	0.000%
2026-04-27	16.114	16.324	16.414	15.874	0.210	1.303%	3.52万	0.00亿	0.000%
2026-04-24	16.264	16.114	16.264	15.874	-0.120	-0.739%	2.38万	0.00亿	0.000%
2026-04-23	16.474	16.234	16.484	16.204	-0.240	-1.457%	2.25万	0.00亿	0.000%
2026-04-22	16.924	16.474	16.954	16.394	-0.490	-2.888%	3.87万	0.00亿	0.000%
2026-04-21	16.954	16.964	17.054	16.744	0.040	0.236%	2.21万	0.00亿	0.000%
2026-04-20	17.024	16.924	17.024	16.724	-0.080	-0.470%	1.95万	0.00亿	0.000%
2026-04-17	16.894	17.004	17.154	16.604	0.080	0.473%	3.12万	0.00亿	0.000%
2026-04-16	16.784	16.924	17.024	16.484	0.190	1.135%	3.41万	0.00亿	0.000%
2026-04-15	16.704	16.734	16.914	16.574	0.030	0.180%	3.56万	0.00亿	0.000%
2026-04-14	17.624	16.704	17.674	16.474	-0.870	-4.950%	6.63万	0.00亿	0.000%
2026-04-13	17.454	17.574	17.744	17.304	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-10	17.434	17.454	17.654	17.434	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-09	17.824	17.344	17.824	17.274	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-08	17.544	17.864	17.904	17.524	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-07	16.944	17.224	17.404	16.724	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-03	17.464	16.814	17.474	16.724	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-02	17.554	17.424	17.714	17.324	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-01	17.934	17.624	17.954	17.484	0.000	0.000%	1.75万	0.00亿	0.000%