中交设计（600720）历史行情
以下为中交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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.200 | 5.240 | 5.240 | 5.190 | 0.040 | 0.769% | 6.47万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.200 | 5.200 | 5.240 | 5.170 | 0.010 | 0.193% | 6.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.180 | 5.190 | 5.230 | 5.160 | 0.000 | 0.000% | 5.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.140 | 5.190 | 5.210 | 5.080 | 0.070 | 1.367% | 746.55万 | 0.39亿 | 0.740% |
| 2026-10-06 | 5.140 | 5.190 | 5.210 | 5.080 | 0.070 | 1.367% | 746.55万 | 0.39亿 | 0.740% |
| 2026-10-05 | 5.140 | 5.190 | 5.210 | 5.080 | 0.070 | 1.367% | 746.55万 | 0.39亿 | 0.740% |
| 2026-10-02 | 5.140 | 5.190 | 5.210 | 5.080 | 0.070 | 1.367% | 746.55万 | 0.39亿 | 0.740% |
| 2026-10-01 | 5.140 | 5.190 | 5.210 | 5.080 | 0.070 | 1.367% | 746.55万 | 0.39亿 | 0.740% |
| 2026-09-30 | 5.140 | 5.190 | 5.210 | 5.080 | 0.070 | 1.367% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.070 | 5.120 | 5.130 | 5.060 | 0.060 | 1.186% | 3.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.110 | 5.060 | 5.120 | 5.040 | -0.040 | -0.784% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.170 | 5.100 | 5.170 | 5.090 | -0.060 | -1.163% | 481.11万 | 0.25亿 | 0.477% |
| 2026-09-24 | 5.170 | 5.100 | 5.170 | 5.090 | -0.060 | -1.163% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.160 | 5.160 | 5.220 | 5.140 | -0.010 | -0.193% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.240 | 5.170 | 5.240 | 5.160 | -0.060 | -1.147% | 6.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.180 | 5.230 | 5.230 | 5.160 | 0.050 | 0.965% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.120 | 5.180 | 5.190 | 5.120 | 0.050 | 0.975% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.130 | 5.130 | 5.140 | 5.070 | -0.010 | -0.195% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.260 | 5.140 | 5.260 | 5.080 | -0.140 | -2.652% | 13.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.280 | 5.280 | 5.310 | 5.230 | -0.010 | -0.189% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.250 | 5.290 | 5.330 | 5.250 | 0.020 | 0.380% | 8.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.330 | 5.270 | 5.330 | 5.250 | -0.070 | -1.311% | 11.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.310 | 5.340 | 5.350 | 5.260 | 0.040 | 0.755% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.280 | 5.300 | 5.310 | 5.230 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.220 | 5.300 | 5.300 | 5.210 | 0.080 | 1.533% | 9.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.220 | 5.230 | 5.150 | 0.020 | 0.385% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.190 | 5.200 | 5.240 | 5.170 | 0.030 | 0.580% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.170 | 5.220 | 5.160 | -0.020 | -0.385% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.260 | 5.190 | 5.260 | 5.170 | -0.080 | -1.518% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.250 | 5.270 | 5.300 | 5.240 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.260 | 5.270 | 5.310 | 5.230 | 0.000 | 0.000% | 10.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.270 | 5.290 | 5.170 | 0.010 | 0.190% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.240 | 5.260 | 5.330 | 5.230 | 0.000 | 0.000% | 10.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.170 | 5.260 | 5.280 | 5.170 | 0.070 | 1.349% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.110 | 5.190 | 5.220 | 5.110 | 0.050 | 0.973% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.100 | 5.140 | 5.180 | 5.090 | 0.050 | 0.982% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.220 | 5.090 | 5.230 | 5.050 | -0.140 | -2.677% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.120 | 5.230 | 5.270 | 5.120 | 0.210 | 4.183% | 18.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 5.020 | 5.120 | 5.000 | -0.080 | -1.569% | 9.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.120 | 5.100 | 5.150 | 5.080 | -0.030 | -0.585% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.150 | 5.130 | 5.150 | 5.070 | -0.010 | -0.195% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.170 | 5.140 | 5.180 | 5.090 | -0.030 | -0.580% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.220 | 5.170 | 5.240 | 5.140 | -0.070 | -1.336% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.220 | 5.240 | 5.250 | 5.180 | 0.040 | 0.769% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.250 | 5.200 | 5.270 | 5.200 | -0.040 | -0.763% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.190 | 5.240 | 5.270 | 5.180 | 0.040 | 0.769% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.250 | 5.200 | 5.270 | 5.150 | -0.080 | -1.515% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.350 | 5.280 | 5.400 | 5.210 | -0.080 | -1.493% | 13.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.370 | 5.360 | 5.410 | 5.320 | -0.010 | -0.186% | 14.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.370 | 5.370 | 5.390 | 5.310 | 0.000 | 0.000% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.280 | 5.370 | 5.390 | 5.280 | 0.070 | 1.321% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.320 | 5.300 | 5.320 | 5.210 | -0.020 | -0.376% | 11.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.230 | 5.320 | 5.330 | 5.220 | 0.080 | 1.527% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.130 | 5.240 | 5.270 | 5.130 | 0.110 | 2.144% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.110 | 5.130 | 5.160 | 5.070 | 0.020 | 0.391% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.090 | 5.110 | 5.150 | 5.070 | 0.030 | 0.591% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.180 | 5.080 | 5.210 | 5.080 | -0.120 | -2.308% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.130 | 5.200 | 5.210 | 5.090 | 0.050 | 0.971% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.100 | 5.150 | 5.160 | 5.020 | 0.050 | 0.980% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.230 | 5.100 | 5.280 | 5.060 | -0.133 | -2.542% | 17.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.073 | 5.233 | 5.263 | 5.073 | 0.150 | 2.951% | 18.99万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.133 | 5.083 | 5.273 | 5.053 | -0.070 | -1.358% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.063 | 5.153 | 5.173 | 5.003 | 0.090 | 1.778% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.943 | 5.063 | 5.083 | 4.913 | 0.120 | 2.428% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.833 | 4.943 | 4.953 | 4.833 | 0.100 | 2.065% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.853 | 4.843 | 4.883 | 4.803 | -0.030 | -0.616% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.783 | 4.873 | 4.913 | 4.723 | 0.070 | 1.457% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.873 | 4.803 | 4.883 | 4.753 | -0.090 | -1.839% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.873 | 4.893 | 4.943 | 4.773 | 0.040 | 0.824% | 5.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.993 | 4.853 | 4.993 | 4.833 | -0.140 | -2.804% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.933 | 4.993 | 5.013 | 4.883 | 0.080 | 1.628% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.773 | 4.913 | 4.933 | 4.773 | 0.130 | 2.718% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.773 | 4.783 | 4.853 | 4.743 | 0.010 | 0.210% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.703 | 4.773 | 4.813 | 4.673 | 0.080 | 1.705% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.813 | 4.693 | 4.853 | 4.663 | -0.130 | -2.695% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.753 | 4.823 | 4.873 | 4.623 | 0.040 | 0.836% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.833 | 4.783 | 4.873 | 4.723 | -0.050 | -1.035% | 12.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.973 | 4.833 | 4.973 | 4.793 | -0.120 | -2.423% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.093 | 4.953 | 5.103 | 4.943 | -0.130 | -2.558% | 8.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.103 | 5.083 | 5.253 | 5.043 | -0.060 | -1.167% | 10.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.143 | 5.143 | 5.173 | 4.973 | -0.010 | -0.194% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.273 | 5.153 | 5.283 | 5.123 | -0.150 | -2.829% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.343 | 5.303 | 5.363 | 5.193 | -0.040 | -0.749% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.473 | 5.343 | 5.493 | 5.273 | -0.160 | -2.908% | 14.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.463 | 5.503 | 5.533 | 5.433 | 0.080 | 1.475% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.433 | 5.423 | 5.513 | 5.363 | 0.020 | 0.370% | 21.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.473 | 5.403 | 5.523 | 5.383 | -0.090 | -1.638% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.563 | 5.493 | 5.573 | 5.443 | -0.070 | -1.258% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.613 | 5.563 | 5.643 | 5.533 | -0.050 | -0.891% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.753 | 5.613 | 5.773 | 5.533 | -0.160 | -2.772% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.773 | 5.773 | 5.833 | 5.743 | 0.030 | 0.522% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.883 | 5.743 | 5.933 | 5.713 | -0.150 | -2.545% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.943 | 5.893 | 5.943 | 5.853 | -0.060 | -1.008% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.083 | 5.953 | 6.113 | 5.943 | -0.140 | -2.298% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.963 | 6.093 | 6.113 | 5.853 | 0.180 | 3.044% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.833 | 5.913 | 5.973 | 5.833 | 0.080 | 1.372% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.843 | 5.833 | 5.903 | 5.793 | -0.010 | -0.171% | 6.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.973 | 5.843 | 5.993 | 5.813 | -0.150 | -2.503% | 8.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.993 | 5.993 | 6.013 | 5.873 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.053 | 5.993 | 6.053 | 5.973 | -0.020 | -0.333% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.053 | 6.013 | 6.093 | 5.983 | -0.030 | -0.496% | 6.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.123 | 6.043 | 6.223 | 6.043 | -0.090 | -1.467% | 6.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.243 | 6.133 | 6.253 | 6.113 | -0.130 | -2.076% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.183 | 6.263 | 6.293 | 6.183 | 0.060 | 0.967% | 5.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.293 | 6.203 | 6.293 | 6.143 | -0.100 | -1.587% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.443 | 6.303 | 6.453 | 6.253 | -0.120 | -1.868% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.533 | 6.423 | 6.533 | 6.403 | -0.100 | -1.533% | 8.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.513 | 6.523 | 6.543 | 6.503 | 0.010 | 0.154% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.583 | 6.513 | 6.593 | 6.513 | -0.060 | -0.913% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.533 | 6.573 | 6.583 | 6.513 | 0.030 | 0.459% | 5.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.523 | 6.543 | 6.563 | 6.503 | 0.020 | 0.307% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.563 | 6.523 | 6.563 | 6.513 | -0.010 | -0.153% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.543 | 6.533 | 6.563 | 6.513 | 0.000 | 0.000% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.633 | 6.533 | 6.643 | 6.513 | -0.140 | -2.098% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.563 | 6.673 | 6.673 | 6.543 | 0.100 | 1.521% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.583 | 6.573 | 6.603 | 6.503 | -0.010 | -0.152% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.583 | 6.583 | 6.633 | 6.533 | -0.030 | -0.454% | 5.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.633 | 6.613 | 6.633 | 6.543 | -0.010 | -0.151% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.683 | 6.623 | 6.693 | 6.593 | -0.070 | -1.046% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.753 | 6.693 | 6.753 | 6.673 | -0.060 | -0.888% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.733 | 6.753 | 6.803 | 6.733 | 0.010 | 0.148% | 4.82万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.803 | 6.743 | 6.833 | 6.733 | -0.050 | -0.736% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.913 | 6.793 | 6.913 | 6.783 | -0.100 | -1.451% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.853 | 6.893 | 6.913 | 6.823 | 0.060 | 0.878% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.823 | 6.833 | 6.873 | 6.803 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.813 | 6.813 | 6.833 | 6.753 | 0.010 | 0.147% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.873 | 6.803 | 6.883 | 6.803 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.893 | 6.913 | 6.943 | 6.873 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.953 | 6.853 | 6.973 | 6.853 | 0.000 | 0.000% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.953 | 6.983 | 6.993 | 6.923 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.843 | 6.873 | 6.883 | 6.793 | 0.000 | 0.000% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.913 | 6.813 | 6.943 | 6.793 | 0.000 | 0.000% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.963 | 6.913 | 6.963 | 6.873 | 0.000 | 0.000% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.973 | 6.963 | 7.013 | 6.873 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |