地铁设计（003013）历史行情

以下为地铁设计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	17.180	17.130	17.720	16.900	-0.220	-1.268%	1,166.45万	2.01亿	2.829%
2026-10-08	16.390	17.350	17.790	16.370	1.040	6.376%	19.95万	0.00亿	0.000%
2026-10-07	15.910	16.310	16.400	15.360	0.310	1.937%	1,133.17万	1.81亿	2.748%
2026-10-06	15.910	16.310	16.400	15.360	0.310	1.937%	1,133.17万	1.81亿	2.748%
2026-10-05	15.910	16.310	16.400	15.360	0.310	1.937%	1,133.17万	1.81亿	2.748%
2026-10-02	15.910	16.310	16.400	15.360	0.310	1.937%	1,133.17万	1.81亿	2.748%
2026-10-01	15.910	16.310	16.400	15.360	0.310	1.937%	1,133.17万	1.81亿	2.748%
2026-09-30	15.910	16.310	16.400	15.360	0.310	1.937%	11.33万	0.00亿	0.000%
2026-09-29	15.510	16.000	16.390	15.510	0.500	3.226%	6.97万	0.00亿	0.000%
2026-09-28	16.200	15.500	16.230	15.390	-0.800	-4.908%	5.61万	0.00亿	0.000%
2026-09-27	16.200	16.300	16.460	15.610	0.100	0.617%	651.67万	1.05亿	1.616%
2026-09-24	16.200	16.300	16.460	15.610	0.100	0.617%	6.52万	0.00亿	0.000%
2026-09-23	16.480	16.200	16.550	16.180	-0.640	-3.800%	6.84万	0.00亿	0.000%
2026-09-22	16.730	16.840	17.360	16.140	-0.410	-2.377%	15.06万	0.00亿	0.000%
2026-09-21	18.950	17.250	19.100	17.250	-1.920	-10.016%	17.54万	0.00亿	0.000%
2026-09-18	18.750	19.170	19.450	18.360	0.970	5.330%	13.53万	0.00亿	0.000%
2026-09-17	17.740	18.200	18.220	17.230	0.400	2.247%	6.38万	0.00亿	0.000%
2026-09-16	17.000	17.800	18.250	16.750	0.170	0.964%	9.03万	0.00亿	0.000%
2026-09-15	19.430	17.630	19.440	17.630	-1.960	-10.005%	10.73万	0.00亿	0.000%
2026-09-14	18.710	19.590	19.590	18.430	0.700	3.706%	15.67万	0.00亿	0.000%
2026-09-11	18.630	18.890	19.580	17.950	1.090	6.124%	18.44万	0.00亿	0.000%
2026-09-10	17.490	17.800	17.850	16.920	-0.030	-0.168%	9.93万	0.00亿	0.000%
2026-09-09	16.720	17.830	18.080	16.600	1.190	7.151%	20.07万	0.00亿	0.000%
2026-09-08	16.460	16.640	16.720	16.440	0.180	1.094%	4.33万	0.00亿	0.000%
2026-09-07	16.330	16.460	16.700	16.060	0.130	0.796%	4.36万	0.00亿	0.000%
2026-09-04	16.190	16.330	16.600	16.190	0.140	0.865%	4.87万	0.00亿	0.000%
2026-09-03	16.880	16.190	16.950	16.100	-0.510	-3.054%	7.55万	0.00亿	0.000%
2026-09-02	15.920	16.700	16.980	15.820	0.780	4.899%	12.02万	0.00亿	0.000%
2026-09-01	15.490	15.920	16.220	15.400	0.420	2.710%	8.86万	0.00亿	0.000%
2026-08-31	14.650	15.500	16.130	14.630	0.560	3.748%	13.76万	0.00亿	0.000%
2026-08-28	15.680	14.940	15.680	14.850	-1.130	-7.032%	15.29万	0.00亿	0.000%
2026-08-27	17.850	16.070	17.850	16.070	-1.780	-9.972%	19.32万	0.00亿	0.000%
2026-08-26	17.720	17.850	18.140	17.340	-0.200	-1.108%	7.89万	0.00亿	0.000%
2026-08-25	18.270	18.050	18.880	17.490	-0.950	-5.000%	15.40万	0.00亿	0.000%
2026-08-24	18.470	19.000	19.020	18.170	0.330	1.768%	9.37万	0.00亿	0.000%
2026-08-21	18.270	18.670	18.870	18.120	0.110	0.593%	6.91万	0.00亿	0.000%
2026-08-20	18.290	18.560	18.660	17.730	0.020	0.108%	9.11万	0.00亿	0.000%
2026-08-19	19.480	18.540	20.200	18.000	-1.030	-5.263%	9.00万	0.00亿	0.000%
2026-08-18	19.590	19.570	20.060	19.260	-0.050	-0.255%	6.86万	0.00亿	0.000%
2026-08-17	19.120	19.620	19.840	18.170	0.840	4.473%	14.06万	0.00亿	0.000%
2026-08-14	17.810	18.780	18.800	17.590	1.000	5.624%	12.86万	0.00亿	0.000%
2026-08-13	18.150	17.780	18.500	17.740	-0.610	-3.317%	6.89万	0.00亿	0.000%
2026-08-12	17.390	18.390	18.510	17.310	0.920	5.266%	7.91万	0.00亿	0.000%
2026-08-11	18.100	17.470	18.340	17.310	-0.880	-4.796%	6.78万	0.00亿	0.000%
2026-08-10	18.810	18.350	19.000	18.030	-0.830	-4.327%	10.23万	0.00亿	0.000%
2026-08-07	18.000	19.180	19.180	17.880	1.000	5.501%	10.95万	0.00亿	0.000%
2026-08-06	18.060	18.180	18.180	17.100	-0.020	-0.110%	8.24万	0.00亿	0.000%
2026-08-05	18.020	18.200	18.290	17.650	0.090	0.497%	10.79万	0.00亿	0.000%
2026-08-04	17.280	18.110	18.300	17.060	0.830	4.803%	11.44万	0.00亿	0.000%
2026-08-03	17.170	17.280	17.640	17.000	0.000	0.000%	6.27万	0.00亿	0.000%
2026-07-31	16.320	17.280	17.420	15.940	1.280	8.000%	8.44万	0.00亿	0.000%
2026-07-30	16.870	16.000	17.010	15.390	-1.100	-6.433%	6.36万	0.00亿	0.000%
2026-07-29	16.840	17.100	17.100	16.560	0.170	1.004%	6.25万	0.00亿	0.000%
2026-07-28	17.090	16.930	17.620	16.720	-0.500	-2.869%	11.40万	0.00亿	0.000%
2026-07-27	16.550	17.430	17.500	16.310	1.060	6.475%	11.68万	0.00亿	0.000%
2026-07-24	14.960	16.370	16.380	14.870	1.290	8.554%	10.90万	0.00亿	0.000%
2026-07-23	13.800	15.080	15.150	13.700	1.230	8.881%	9.89万	0.00亿	0.000%
2026-07-22	14.310	13.850	14.500	13.810	-0.700	-4.811%	5.54万	0.00亿	0.000%
2026-07-21	13.850	14.550	14.550	13.190	0.660	4.752%	10.59万	0.00亿	0.000%
2026-07-20	15.000	13.890	15.440	13.600	-1.220	-8.074%	13.26万	0.00亿	0.000%
2026-07-17	16.770	15.110	17.160	15.110	-1.680	-10.006%	10.03万	0.00亿	0.000%
2026-07-16	16.040	16.790	17.000	15.900	0.640	3.963%	9.60万	0.00亿	0.000%
2026-07-15	15.610	16.150	16.330	15.450	0.420	2.670%	7.10万	0.00亿	0.000%
2026-07-14	15.810	15.730	16.000	15.390	-0.050	-0.317%	6.57万	0.00亿	0.000%
2026-07-13	16.080	15.780	16.530	15.650	0.470	3.070%	11.26万	0.00亿	0.000%
2026-07-10	15.850	15.310	16.350	15.300	-0.590	-3.711%	10.54万	0.00亿	0.000%
2026-07-09	15.000	15.900	16.070	14.790	0.610	3.990%	12.40万	0.00亿	0.000%
2026-07-08	14.080	15.290	15.570	13.990	1.140	8.057%	13.00万	0.00亿	0.000%
2026-07-07	14.080	14.150	14.330	13.990	0.030	0.212%	3.90万	0.00亿	0.000%
2026-07-06	14.350	14.120	14.410	13.910	-0.230	-1.603%	3.71万	0.00亿	0.000%
2026-07-03	14.730	14.350	14.820	14.300	-0.280	-1.914%	5.12万	0.00亿	0.000%
2026-07-02	14.780	14.630	14.920	14.550	-0.260	-1.746%	3.77万	0.00亿	0.000%
2026-07-01	14.370	14.890	15.040	14.020	0.380	2.619%	5.91万	0.00亿	0.000%
2026-06-30	14.820	14.510	14.820	14.290	-0.390	-2.617%	5.31万	0.00亿	0.000%
2026-06-29	15.220	14.900	15.260	14.200	-0.370	-2.423%	10.39万	0.00亿	0.000%
2026-06-26	14.660	15.270	16.270	14.660	0.270	1.800%	14.75万	0.00亿	0.000%
2026-06-25	16.600	15.000	17.110	15.000	-1.670	-10.018%	14.62万	0.00亿	0.000%
2026-06-24	16.000	16.670	16.850	15.800	0.680	4.253%	10.11万	0.00亿	0.000%
2026-06-23	16.300	15.990	16.400	15.590	-0.680	-4.079%	16.59万	0.00亿	0.000%
2026-06-22	15.460	16.670	16.930	15.080	1.310	8.529%	25.78万	0.00亿	0.000%
2026-06-18	15.720	15.360	15.720	15.070	-0.390	-2.476%	4.19万	0.00亿	0.000%
2026-06-17	15.820	15.750	15.990	15.440	-0.180	-1.130%	4.44万	0.00亿	0.000%
2026-06-16	15.470	15.930	16.070	15.320	0.420	2.708%	7.63万	0.00亿	0.000%
2026-06-15	14.620	15.510	15.520	14.500	0.870	5.943%	4.98万	0.00亿	0.000%
2026-06-12	14.740	14.640	15.140	14.560	-0.060	-0.408%	2.71万	0.00亿	0.000%
2026-06-11	15.030	14.700	15.040	14.570	-0.340	-2.261%	2.64万	0.00亿	0.000%
2026-06-10	14.990	15.040	15.620	14.970	-0.330	-2.147%	4.26万	0.00亿	0.000%
2026-06-09	15.360	15.370	15.450	14.950	-0.040	-0.260%	3.72万	0.00亿	0.000%
2026-06-08	14.990	15.410	15.690	14.790	0.200	1.315%	5.59万	0.00亿	0.000%
2026-06-05	15.030	15.210	15.780	15.000	0.090	0.595%	6.01万	0.00亿	0.000%
2026-06-04	14.980	15.120	15.200	14.700	0.090	0.599%	5.38万	0.00亿	0.000%
2026-06-03	14.600	15.030	15.130	14.490	0.430	2.945%	5.76万	0.00亿	0.000%
2026-06-02	14.530	14.600	14.600	14.350	0.000	0.000%	2.61万	0.00亿	0.000%
2026-06-01	14.340	14.600	14.810	14.130	0.260	1.813%	4.53万	0.00亿	0.000%
2026-05-29	14.160	14.340	14.560	13.870	0.140	0.986%	3.44万	0.00亿	0.000%
2026-05-28	14.150	14.200	14.430	13.860	0.050	0.353%	4.82万	0.00亿	0.000%
2026-05-27	14.570	14.150	14.770	13.750	-0.420	-2.883%	4.61万	0.00亿	0.000%
2026-05-26	14.230	14.570	14.690	14.060	0.470	3.333%	4.49万	0.00亿	0.000%
2026-05-25	14.220	14.100	14.270	14.040	-0.120	-0.844%	1.35万	0.00亿	0.000%
2026-05-22	14.350	14.220	14.460	14.120	-0.130	-0.906%	2.48万	0.00亿	0.000%
2026-05-21	14.370	14.350	14.760	14.270	-0.140	-0.966%	4.98万	0.00亿	0.000%
2026-05-20	14.090	14.490	14.610	13.890	0.370	2.620%	7.75万	0.00亿	0.000%
2026-05-19	13.420	14.120	14.260	13.310	0.690	5.138%	6.14万	0.00亿	0.000%
2026-05-18	13.500	13.430	13.770	13.160	-0.150	-1.105%	2.94万	0.00亿	0.000%
2026-05-15	13.170	13.580	13.650	13.140	0.380	2.879%	3.76万	0.00亿	0.000%
2026-05-14	13.410	13.200	13.450	13.200	-0.240	-1.786%	1.10万	0.00亿	0.000%
2026-05-13	13.360	13.440	13.500	13.270	0.100	0.750%	1.47万	0.00亿	0.000%
2026-05-12	13.480	13.340	13.530	13.250	-0.140	-1.039%	1.77万	0.00亿	0.000%
2026-05-11	13.560	13.480	13.630	13.450	-0.120	-0.882%	1.76万	0.00亿	0.000%
2026-05-08	13.810	13.600	13.810	13.570	-0.090	-0.657%	2.07万	0.00亿	0.000%
2026-05-07	13.650	13.690	14.020	13.640	0.000	0.000%	2.66万	0.00亿	0.000%
2026-05-06	13.410	13.690	13.690	13.390	0.250	1.860%	2.95万	0.00亿	0.000%
2026-04-30	13.360	13.440	13.470	13.360	0.020	0.149%	1.71万	0.00亿	0.000%
2026-04-29	13.580	13.420	13.580	13.320	-0.220	-1.613%	3.34万	0.00亿	0.000%
2026-04-28	13.060	13.640	13.640	13.060	0.600	4.601%	5.61万	0.00亿	0.000%
2026-04-27	13.010	13.040	13.100	12.960	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-24	13.180	13.040	13.180	12.960	-0.070	-0.534%	1.89万	0.00亿	0.000%
2026-04-23	13.060	13.110	13.340	13.060	0.030	0.229%	2.11万	0.00亿	0.000%
2026-04-22	13.040	13.080	13.240	12.920	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-21	13.000	13.080	13.080	12.970	0.090	0.693%	1.72万	0.00亿	0.000%
2026-04-20	12.910	12.990	13.010	12.880	0.080	0.620%	1.51万	0.00亿	0.000%
2026-04-17	12.990	12.910	12.990	12.860	-0.100	-0.769%	1.49万	0.00亿	0.000%
2026-04-16	12.890	13.010	13.020	12.890	0.110	0.853%	1.44万	0.00亿	0.000%
2026-04-15	12.920	12.900	13.020	12.890	-0.030	-0.232%	1.36万	0.00亿	0.000%
2026-04-14	12.940	12.930	12.940	12.800	0.070	0.544%	1.30万	0.00亿	0.000%
2026-04-13	12.890	12.860	12.890	12.750	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-10	12.900	12.900	12.960	12.860	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-09	12.920	12.800	12.950	12.780	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-08	12.850	12.960	12.970	12.770	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-07	12.600	12.630	12.770	12.500	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-03	12.860	12.560	12.910	12.560	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-02	13.000	12.840	13.060	12.810	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-01	13.150	13.030	13.160	12.930	0.000	0.000%	3.53万	0.00亿	0.000%