中辰股份（300933）历史行情
以下为中辰股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.530 | 6.560 | 6.580 | 6.430 | 0.090 | 1.391% | 693.80万 | 0.45亿 | 1.268% |
| 2026-10-01 | 6.530 | 6.560 | 6.580 | 6.430 | 0.090 | 1.391% | 693.80万 | 0.45亿 | 1.268% |
| 2026-09-30 | 6.530 | 6.560 | 6.580 | 6.430 | 0.090 | 1.391% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.320 | 6.470 | 6.510 | 6.280 | 0.170 | 2.698% | 8.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.530 | 6.300 | 6.530 | 6.230 | -0.220 | -3.374% | 8.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.630 | 6.520 | 6.660 | 6.510 | -0.150 | -2.249% | 593.18万 | 0.39亿 | 1.084% |
| 2026-09-24 | 6.630 | 6.520 | 6.660 | 6.510 | -0.150 | -2.249% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.730 | 6.670 | 6.730 | 6.600 | -0.060 | -0.892% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.840 | 6.730 | 6.870 | 6.690 | -0.110 | -1.608% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.600 | 6.840 | 6.910 | 6.600 | 0.220 | 3.323% | 11.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.570 | 6.620 | 6.700 | 6.570 | 0.070 | 1.069% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.400 | 6.550 | 6.640 | 6.370 | 0.080 | 1.236% | 12.19万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.530 | 6.470 | 6.620 | 6.280 | -0.130 | -1.970% | 19.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.740 | 6.600 | 6.790 | 6.590 | -0.140 | -2.077% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.600 | 6.740 | 6.770 | 6.560 | 0.090 | 1.353% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.700 | 6.650 | 6.790 | 6.500 | -0.150 | -2.206% | 12.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.950 | 6.800 | 6.950 | 6.770 | -0.190 | -2.718% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.070 | 6.990 | 7.150 | 6.960 | -0.130 | -1.826% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.300 | 7.120 | 7.350 | 7.070 | -0.090 | -1.248% | 17.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.660 | 7.210 | 7.250 | 6.580 | 0.540 | 8.096% | 32.27万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.760 | 6.670 | 6.900 | 6.640 | 0.000 | 0.000% | 15.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.740 | 6.670 | 6.800 | 6.560 | -0.050 | -0.744% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.700 | 6.720 | 6.840 | 6.660 | -0.070 | -1.031% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.550 | 6.790 | 6.810 | 6.520 | 0.210 | 3.191% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.520 | 6.580 | 6.590 | 6.480 | 0.000 | 0.000% | 8.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.600 | 6.580 | 6.650 | 6.540 | -0.040 | -0.604% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.670 | 6.620 | 6.670 | 6.520 | -0.050 | -0.750% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.670 | 6.670 | 6.730 | 6.620 | -0.040 | -0.596% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.490 | 6.710 | 6.750 | 6.470 | 0.110 | 1.667% | 16.95万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.300 | 6.600 | 6.660 | 6.280 | 0.330 | 5.263% | 24.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.240 | 6.270 | 6.310 | 6.170 | -0.030 | -0.476% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.300 | 6.300 | 6.350 | 6.230 | 0.060 | 0.962% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.500 | 6.240 | 6.540 | 6.220 | -0.330 | -5.023% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.610 | 6.570 | 6.690 | 6.440 | -0.080 | -1.203% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.530 | 6.650 | 6.660 | 6.420 | 0.070 | 1.064% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.660 | 6.580 | 6.660 | 6.470 | -0.070 | -1.053% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.760 | 6.650 | 6.900 | 6.650 | -0.110 | -1.627% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.690 | 6.760 | 6.790 | 6.690 | 0.020 | 0.297% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.850 | 6.740 | 6.860 | 6.680 | -0.150 | -2.177% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.950 | 6.890 | 6.990 | 6.760 | -0.010 | -0.145% | 15.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.780 | 6.900 | 6.990 | 6.500 | 0.180 | 2.679% | 24.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.750 | 6.720 | 6.920 | 6.620 | -0.110 | -1.611% | 24.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.560 | 6.830 | 7.210 | 6.550 | 0.220 | 3.328% | 43.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.420 | 6.610 | 6.630 | 6.400 | 0.150 | 2.322% | 25.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.460 | 6.460 | 6.490 | 6.380 | 0.040 | 0.623% | 21.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.470 | 6.420 | 6.550 | 6.350 | 0.000 | 0.000% | 23.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.640 | 6.420 | 6.640 | 6.360 | -0.350 | -5.170% | 33.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.010 | 6.770 | 6.930 | 5.980 | 0.760 | 12.646% | 52.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.970 | 6.010 | 6.050 | 5.910 | 0.000 | 0.000% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.670 | 6.010 | 6.030 | 5.630 | 0.320 | 5.624% | 16.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.800 | 5.690 | 5.880 | 5.670 | -0.220 | -3.723% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.470 | 5.910 | 5.950 | 5.470 | 0.440 | 8.044% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.550 | 5.470 | 5.690 | 5.450 | -0.150 | -2.669% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.530 | 5.620 | 5.640 | 5.230 | 0.090 | 1.627% | 17.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.830 | 5.530 | 5.920 | 5.410 | -0.290 | -4.983% | 20.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.080 | 5.820 | 6.180 | 5.700 | -0.300 | -4.902% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.180 | 6.120 | 6.360 | 6.100 | -0.130 | -2.080% | 14.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.080 | 6.250 | 6.280 | 6.000 | 0.130 | 2.124% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.120 | 6.120 | 6.190 | 5.860 | -0.040 | -0.649% | 18.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.410 | 6.160 | 6.780 | 6.120 | -0.420 | -6.383% | 34.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.790 | 6.580 | 6.610 | 5.700 | 0.790 | 13.644% | 32.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.760 | 5.790 | 5.820 | 5.560 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.880 | 5.790 | 5.880 | 5.670 | -0.090 | -1.531% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.990 | 5.880 | 6.030 | 5.810 | -0.110 | -1.836% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.220 | 5.990 | 6.330 | 5.980 | -0.240 | -3.852% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.150 | 6.230 | 6.300 | 6.080 | 0.130 | 2.131% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.160 | 6.100 | 6.330 | 6.070 | -0.100 | -1.613% | 11.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.120 | 6.200 | 6.340 | 5.960 | 0.120 | 1.974% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.930 | 6.080 | 6.100 | 5.880 | 0.090 | 1.503% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.040 | 5.990 | 6.090 | 5.830 | -0.050 | -0.828% | 13.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.350 | 6.040 | 6.350 | 6.020 | -0.260 | -4.127% | 14.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.600 | 6.300 | 6.600 | 6.240 | -0.260 | -3.963% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.730 | 6.560 | 6.740 | 6.470 | -0.170 | -2.526% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.670 | 6.730 | 6.920 | 6.620 | 0.000 | 0.000% | 13.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.500 | 6.730 | 6.730 | 6.320 | 0.200 | 3.063% | 17.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.600 | 6.530 | 6.620 | 6.490 | -0.100 | -1.508% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.830 | 6.630 | 6.870 | 6.580 | -0.260 | -3.774% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.790 | 6.890 | 7.010 | 6.700 | 0.110 | 1.622% | 12.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.590 | 6.780 | 6.820 | 6.570 | 0.240 | 3.670% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.600 | 6.540 | 6.660 | 6.460 | 0.050 | 0.770% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.610 | 6.490 | 6.640 | 6.380 | -0.150 | -2.259% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.810 | 6.640 | 6.890 | 6.510 | -0.240 | -3.488% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.800 | 6.880 | 6.950 | 6.720 | 0.120 | 1.775% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.850 | 6.760 | 7.150 | 6.670 | -0.280 | -3.977% | 15.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.000 | 7.040 | 7.190 | 6.710 | 0.030 | 0.428% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.120 | 7.010 | 7.260 | 6.970 | -0.220 | -3.043% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.510 | 7.230 | 7.560 | 7.170 | -0.290 | -3.856% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.740 | 7.520 | 7.760 | 7.370 | -0.220 | -2.842% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.570 | 7.740 | 7.920 | 7.550 | 0.100 | 1.309% | 13.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.090 | 7.640 | 8.100 | 7.600 | -0.460 | -5.679% | 15.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.920 | 8.100 | 8.150 | 7.860 | 0.130 | 1.631% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.170 | 7.970 | 8.320 | 7.910 | -0.200 | -2.448% | 15.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.550 | 8.170 | 8.550 | 8.050 | -0.380 | -4.444% | 16.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.610 | 8.550 | 8.840 | 8.460 | -0.030 | -0.350% | 15.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.430 | 8.580 | 8.630 | 8.380 | 0.190 | 2.265% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.860 | 8.390 | 8.950 | 8.350 | -0.470 | -5.305% | 24.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.920 | 8.860 | 9.070 | 8.790 | -0.120 | -1.336% | 14.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.860 | 8.980 | 8.990 | 8.750 | 0.110 | 1.240% | 17.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.580 | 8.870 | 9.160 | 8.540 | 0.290 | 3.380% | 26.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.670 | 8.580 | 8.750 | 8.520 | -0.080 | -0.924% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.010 | 8.660 | 9.040 | 8.630 | -0.360 | -3.991% | 22.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.690 | 9.020 | 9.020 | 8.660 | 0.300 | 3.440% | 26.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.600 | 8.720 | 8.940 | 8.500 | 0.120 | 1.395% | 21.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.550 | 8.600 | 8.680 | 8.500 | 0.060 | 0.703% | 13.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.520 | 8.540 | 8.640 | 8.470 | -0.020 | -0.234% | 12.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.500 | 8.560 | 8.670 | 8.450 | 0.110 | 1.302% | 14.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.220 | 8.450 | 8.530 | 8.180 | 0.290 | 3.554% | 19.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.110 | 8.160 | 8.280 | 8.070 | 0.030 | 0.369% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.800 | 8.130 | 8.250 | 7.800 | 0.460 | 5.997% | 29.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.750 | 7.670 | 7.850 | 7.660 | -0.130 | -1.667% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.770 | 7.800 | 7.840 | 7.630 | 0.010 | 0.128% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.770 | 7.790 | 7.810 | 7.660 | -0.010 | -0.128% | 10.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.930 | 7.800 | 8.020 | 7.770 | -0.180 | -2.256% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.000 | 7.980 | 8.080 | 7.920 | -0.070 | -0.870% | 14.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.090 | 8.050 | 8.120 | 7.890 | -0.070 | -0.862% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.960 | 8.120 | 8.150 | 7.910 | 0.160 | 2.010% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.040 | 7.960 | 8.090 | 7.880 | -0.110 | -1.363% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.910 | 8.070 | 8.150 | 7.790 | 0.120 | 1.509% | 15.35万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.960 | 7.950 | 8.290 | 7.830 | 0.080 | 1.017% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.820 | 7.870 | 7.870 | 7.740 | 0.090 | 1.157% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.790 | 7.780 | 7.810 | 7.670 | -0.060 | -0.765% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.790 | 7.840 | 8.000 | 7.790 | 0.110 | 1.423% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.930 | 7.730 | 7.930 | 7.710 | -0.230 | -2.889% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.790 | 7.960 | 7.960 | 7.790 | 0.350 | 4.599% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.530 | 7.610 | 7.680 | 7.450 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.740 | 7.460 | 7.770 | 7.420 | 0.000 | 0.000% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.810 | 7.740 | 7.940 | 7.640 | 0.000 | 0.000% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.960 | 7.850 | 7.980 | 7.780 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |