中衡设计（603017）历史行情

以下为中衡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
2026-10-16	9.490	9.670	9.890	9.490	0.310	3.312%	5.76万	0.00亿	0.000%
2026-10-15	9.520	9.360	9.520	9.310	-0.340	-3.505%	4.87万	0.00亿	0.000%
2026-10-14	9.880	9.700	10.090	9.670	-0.220	-2.218%	3.80万	0.00亿	0.000%
2026-10-13	9.640	9.920	9.970	9.390	0.210	2.163%	5.49万	0.00亿	0.000%
2026-10-12	9.810	9.710	9.940	9.700	-0.093	-0.949%	3.94万	0.00亿	0.000%
2026-10-09	9.793	9.803	9.813	9.423	-0.010	-0.102%	6.19万	0.00亿	0.000%
2026-10-08	9.803	9.813	9.983	9.753	-0.020	-0.203%	6.27万	0.00亿	0.000%
2026-10-07	10.350	10.030	10.360	9.950	-0.170	-1.667%	1,022.48万	1.03亿	3.702%
2026-10-06	10.350	10.030	10.360	9.950	-0.170	-1.667%	1,022.48万	1.03亿	3.702%
2026-10-05	10.350	10.030	10.360	9.950	-0.170	-1.667%	1,022.48万	1.03亿	3.702%
2026-10-02	10.350	10.030	10.360	9.950	-0.170	-1.667%	1,022.48万	1.03亿	3.702%
2026-10-01	10.350	10.030	10.360	9.950	-0.170	-1.667%	1,022.48万	1.03亿	3.702%
2026-09-30	10.153	9.833	10.163	9.753	-0.170	-1.699%	10.22万	0.00亿	0.000%
2026-09-29	9.623	10.003	10.403	9.623	0.320	3.305%	10.84万	0.00亿	0.000%
2026-09-28	9.803	9.683	9.843	9.593	-0.070	-0.718%	3.44万	0.00亿	0.000%
2026-09-27	9.950	9.950	10.070	9.910	-0.020	-0.201%	275.67万	0.28亿	0.998%
2026-09-24	9.753	9.753	9.873	9.713	-0.020	-0.205%	2.76万	0.00亿	0.000%
2026-09-23	9.893	9.773	9.983	9.743	-0.070	-0.711%	3.49万	0.00亿	0.000%
2026-09-22	9.833	9.843	9.903	9.773	0.040	0.408%	3.23万	0.00亿	0.000%
2026-09-21	9.603	9.803	9.823	9.553	0.200	2.083%	3.45万	0.00亿	0.000%
2026-09-18	9.593	9.603	9.693	9.553	0.050	0.523%	3.58万	0.00亿	0.000%
2026-09-17	9.623	9.553	9.623	9.373	0.010	0.105%	2.86万	0.00亿	0.000%
2026-09-16	9.403	9.543	9.593	9.373	0.120	1.273%	3.70万	0.00亿	0.000%
2026-09-15	9.773	9.423	9.773	9.413	-0.330	-3.384%	3.30万	0.00亿	0.000%
2026-09-14	9.703	9.753	9.843	9.643	0.000	0.000%	2.60万	0.00亿	0.000%
2026-09-11	9.883	9.753	9.913	9.663	-0.190	-1.911%	4.51万	0.00亿	0.000%
2026-09-10	9.913	9.943	10.113	9.853	-0.020	-0.201%	3.88万	0.00亿	0.000%
2026-09-09	9.943	9.963	10.023	9.873	0.040	0.403%	3.58万	0.00亿	0.000%
2026-09-08	9.833	9.923	9.923	9.773	0.080	0.813%	3.46万	0.00亿	0.000%
2026-09-07	9.803	9.843	9.893	9.723	0.090	0.923%	3.00万	0.00亿	0.000%
2026-09-04	9.763	9.753	9.943	9.723	0.010	0.103%	3.20万	0.00亿	0.000%
2026-09-03	9.843	9.743	9.973	9.713	-0.150	-1.516%	3.03万	0.00亿	0.000%
2026-09-02	9.893	9.893	9.953	9.793	-0.020	-0.202%	3.48万	0.00亿	0.000%
2026-09-01	9.893	9.913	10.033	9.843	-0.030	-0.302%	4.59万	0.00亿	0.000%
2026-08-31	9.723	9.943	9.973	9.663	0.270	2.791%	6.79万	0.00亿	0.000%
2026-08-28	9.613	9.673	9.683	9.503	0.090	0.939%	4.29万	0.00亿	0.000%
2026-08-27	9.743	9.583	9.813	9.533	-0.160	-1.642%	5.74万	0.00亿	0.000%
2026-08-26	9.873	9.743	9.963	9.673	-0.030	-0.307%	9.00万	0.00亿	0.000%
2026-08-25	9.303	9.773	9.783	9.253	0.580	6.309%	11.78万	0.00亿	0.000%
2026-08-24	9.303	9.193	9.343	9.083	-0.050	-0.541%	3.61万	0.00亿	0.000%
2026-08-21	9.243	9.243	9.303	9.083	-0.060	-0.645%	3.41万	0.00亿	0.000%
2026-08-20	9.083	9.303	9.393	9.083	0.250	2.762%	5.83万	0.00亿	0.000%
2026-08-19	9.763	9.053	9.783	9.033	-0.450	-4.735%	6.94万	0.00亿	0.000%
2026-08-18	9.533	9.503	9.553	9.393	-0.060	-0.627%	3.35万	0.00亿	0.000%
2026-08-17	9.343	9.563	9.573	9.283	0.260	2.795%	4.46万	0.00亿	0.000%
2026-08-14	9.353	9.303	9.373	9.203	-0.010	-0.107%	3.32万	0.00亿	0.000%
2026-08-13	9.483	9.313	9.523	9.303	-0.160	-1.689%	4.05万	0.00亿	0.000%
2026-08-12	9.273	9.473	9.503	9.273	0.160	1.718%	3.95万	0.00亿	0.000%
2026-08-11	9.313	9.313	9.383	9.183	-0.190	-1.999%	4.29万	0.00亿	0.000%
2026-08-10	9.273	9.503	9.503	9.113	0.230	2.480%	5.78万	0.00亿	0.000%
2026-08-07	9.273	9.273	9.353	8.993	0.050	0.542%	4.77万	0.00亿	0.000%
2026-08-06	9.143	9.223	9.263	9.023	0.070	0.765%	3.98万	0.00亿	0.000%
2026-08-05	9.143	9.153	9.213	9.063	0.000	0.000%	4.85万	0.00亿	0.000%
2026-08-04	9.093	9.153	9.203	9.093	0.080	0.882%	4.21万	0.00亿	0.000%
2026-08-03	8.803	9.073	9.073	8.713	0.280	3.184%	5.11万	0.00亿	0.000%
2026-07-31	8.623	8.793	8.853	8.623	0.260	3.047%	4.84万	0.00亿	0.000%
2026-07-30	8.583	8.533	8.823	8.493	-0.140	-1.614%	5.49万	0.00亿	0.000%
2026-07-29	8.513	8.673	8.723	8.463	0.130	1.522%	4.72万	0.00亿	0.000%
2026-07-28	8.473	8.543	8.663	8.403	0.080	0.945%	4.54万	0.00亿	0.000%
2026-07-27	8.193	8.463	8.533	8.143	0.270	3.295%	4.34万	0.00亿	0.000%
2026-07-24	8.353	8.193	8.383	8.153	-0.250	-2.961%	3.76万	0.00亿	0.000%
2026-07-23	8.023	8.443	8.453	8.023	0.360	4.454%	5.93万	0.00亿	0.000%
2026-07-22	8.283	8.083	8.363	8.033	-0.160	-1.941%	4.54万	0.00亿	0.000%
2026-07-21	8.283	8.243	8.313	7.673	0.010	0.121%	8.84万	0.00亿	0.000%
2026-07-20	8.453	8.233	8.753	8.103	-0.250	-2.947%	7.18万	0.00亿	0.000%
2026-07-17	8.853	8.483	9.043	8.383	-0.450	-5.038%	8.83万	0.00亿	0.000%
2026-07-16	8.943	8.933	9.093	8.783	-0.010	-0.112%	5.08万	0.00亿	0.000%
2026-07-15	8.833	8.943	9.093	8.823	0.090	1.017%	6.29万	0.00亿	0.000%
2026-07-14	8.783	8.853	8.913	8.583	0.040	0.454%	9.43万	0.00亿	0.000%
2026-07-13	9.593	8.813	9.593	8.803	-0.860	-8.891%	15.98万	0.00亿	0.000%
2026-07-10	9.103	9.673	10.023	8.973	0.580	6.379%	21.99万	0.00亿	0.000%
2026-07-09	8.953	9.093	9.153	8.793	0.010	0.110%	5.00万	0.00亿	0.000%
2026-07-08	9.153	9.083	9.333	9.003	-0.130	-1.411%	5.33万	0.00亿	0.000%
2026-07-07	9.593	9.213	9.593	9.173	-0.310	-3.255%	5.25万	0.00亿	0.000%
2026-07-06	10.153	9.523	10.183	9.513	-0.580	-5.741%	10.78万	0.00亿	0.000%
2026-07-03	9.733	10.103	10.213	9.733	0.390	4.015%	8.97万	0.00亿	0.000%
2026-07-02	9.823	9.713	10.183	9.683	-0.250	-2.509%	7.14万	0.00亿	0.000%
2026-07-01	9.743	9.963	10.223	9.643	0.210	2.153%	8.49万	0.00亿	0.000%
2026-06-30	9.623	9.753	9.943	9.603	0.060	0.619%	6.86万	0.00亿	0.000%
2026-06-29	9.793	9.693	10.083	9.533	-0.240	-2.416%	8.49万	0.00亿	0.000%
2026-06-26	9.803	9.933	10.223	9.563	0.070	0.710%	11.88万	0.00亿	0.000%
2026-06-25	10.053	9.863	10.133	9.793	-0.230	-2.279%	7.01万	0.00亿	0.000%
2026-06-24	10.393	10.093	10.523	9.903	-0.340	-3.259%	7.96万	0.00亿	0.000%
2026-06-23	10.373	10.433	10.603	10.283	0.050	0.482%	7.80万	0.00亿	0.000%
2026-06-22	10.613	10.383	10.613	10.023	-0.290	-2.717%	11.29万	0.00亿	0.000%
2026-06-18	10.723	10.673	10.873	10.363	-0.200	-1.839%	8.83万	0.00亿	0.000%
2026-06-17	10.603	10.873	11.253	10.533	0.190	1.779%	13.63万	0.00亿	0.000%
2026-06-16	10.743	10.683	10.813	10.483	-0.040	-0.373%	6.98万	0.00亿	0.000%
2026-06-15	10.803	10.723	10.963	10.653	-0.150	-1.380%	7.12万	0.00亿	0.000%
2026-06-12	10.773	10.873	11.163	10.773	0.200	1.874%	6.79万	0.00亿	0.000%
2026-06-11	10.773	10.673	10.863	10.583	-0.151	-1.395%	4.42万	0.00亿	0.000%
2026-06-10	10.894	10.824	10.984	10.614	-0.110	-1.006%	6.46万	0.00亿	0.000%
2026-06-09	10.984	10.934	11.134	10.834	-0.050	-0.455%	5.41万	0.00亿	0.000%
2026-06-08	10.994	10.984	11.514	10.814	-0.370	-3.259%	7.68万	0.00亿	0.000%
2026-06-05	11.254	11.354	11.534	10.884	0.190	1.702%	8.79万	0.00亿	0.000%
2026-06-04	11.504	11.164	11.594	11.054	-0.280	-2.447%	7.72万	0.00亿	0.000%
2026-06-03	11.314	11.444	11.654	11.194	0.130	1.149%	9.61万	0.00亿	0.000%
2026-06-02	11.654	11.314	11.704	11.164	-0.400	-3.415%	7.18万	0.00亿	0.000%
2026-06-01	11.394	11.714	11.854	11.394	0.170	1.473%	6.59万	0.00亿	0.000%
2026-05-29	12.164	11.544	12.214	11.414	-0.660	-5.408%	12.76万	0.00亿	0.000%
2026-05-28	11.954	12.204	12.384	11.864	0.130	1.077%	7.47万	0.00亿	0.000%
2026-05-27	12.514	12.074	12.624	11.824	-0.430	-3.439%	11.40万	0.00亿	0.000%
2026-05-26	12.754	12.504	12.754	12.314	-0.310	-2.419%	9.97万	0.00亿	0.000%
2026-05-25	13.464	12.814	13.544	12.564	-0.650	-4.828%	13.42万	0.00亿	0.000%
2026-05-22	13.454	13.464	13.504	13.174	0.310	2.357%	8.57万	0.00亿	0.000%
2026-05-21	14.084	13.154	14.164	13.074	-0.970	-6.868%	13.72万	0.00亿	0.000%
2026-05-20	14.054	14.124	14.274	13.964	-0.100	-0.703%	8.42万	0.00亿	0.000%
2026-05-19	14.434	14.224	14.574	13.804	-0.390	-2.669%	14.01万	0.00亿	0.000%
2026-05-18	14.424	14.614	14.834	14.424	0.200	1.388%	11.68万	0.00亿	0.000%
2026-05-15	14.744	14.414	14.994	14.314	-0.330	-2.238%	13.43万	0.00亿	0.000%
2026-05-14	15.214	14.744	15.444	14.694	-0.560	-3.659%	17.79万	0.00亿	0.000%
2026-05-13	15.274	15.304	15.604	15.244	-0.120	-0.778%	17.98万	0.00亿	0.000%
2026-05-12	15.704	15.424	15.704	15.214	-0.330	-2.095%	23.16万	0.00亿	0.000%
2026-05-11	16.264	15.754	16.304	15.564	-0.590	-3.610%	35.46万	0.00亿	0.000%
2026-05-08	15.544	16.344	17.454	15.354	0.510	3.221%	52.94万	0.00亿	0.000%
2026-05-07	15.284	15.834	15.934	15.204	0.440	2.858%	36.75万	0.00亿	0.000%
2026-05-06	15.194	15.394	15.604	14.784	0.340	2.259%	38.71万	0.00亿	0.000%
2026-04-30	14.874	15.054	15.524	14.574	0.110	0.736%	45.37万	0.00亿	0.000%
2026-04-29	13.654	14.944	14.944	13.514	1.390	10.255%	28.51万	0.00亿	0.000%
2026-04-28	14.474	13.554	14.504	13.384	-1.050	-7.190%	26.19万	0.00亿	0.000%
2026-04-27	14.724	14.604	14.764	14.204	-0.310	-2.079%	28.44万	0.00亿	0.000%
2026-04-24	15.654	14.914	15.784	14.704	-1.200	-7.447%	47.05万	0.00亿	0.000%
2026-04-23	14.184	16.114	16.114	14.184	1.500	10.264%	40.67万	0.00亿	0.000%
2026-04-22	15.284	14.614	15.284	14.024	-0.670	-4.384%	50.76万	0.00亿	0.000%
2026-04-21	15.184	15.284	15.284	14.914	1.420	10.242%	14.74万	0.00亿	0.000%
2026-04-20	12.574	13.864	13.864	12.574	0.000	0.000%	13.49万	0.00亿	0.000%
2026-04-17	12.404	12.574	12.754	12.114	0.000	0.000%	21.40万	0.00亿	0.000%
2026-04-16	12.720	12.470	12.750	12.340	-0.340	-2.650%	18.25万	2.34亿	6.610%
2026-04-15	12.984	12.814	13.244	12.734	0.000	0.000%	16.92万	0.00亿	0.000%
2026-04-14	13.502	13.202	13.512	12.762	-0.110	-0.826%	20.45万	0.00亿	0.000%
2026-04-13	13.212	13.312	13.512	12.772	0.000	0.000%	19.68万	0.00亿	0.000%
2026-04-10	13.802	13.242	14.032	13.232	0.000	0.000%	21.87万	0.00亿	0.000%
2026-04-09	13.612	13.482	13.902	13.112	0.000	0.000%	26.32万	0.00亿	0.000%
2026-04-08	13.272	13.802	13.892	13.102	0.000	0.000%	32.93万	0.00亿	0.000%
2026-04-07	13.482	13.062	13.772	12.952	0.000	0.000%	35.10万	0.00亿	0.000%
2026-04-03	15.832	14.392	15.842	14.392	0.000	0.000%	26.13万	0.00亿	0.000%
2026-04-02	16.712	16.012	17.022	15.662	0.000	0.000%	47.49万	0.00亿	0.000%
2026-04-01	16.352	17.422	17.802	15.562	0.000	0.000%	60.64万	0.00亿	0.000%