中毅达(600610)股票行情
中毅达(600610)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.50 | 12.34 | -0.16 | -1.28% | 12.26 | 12.75 | 352613 | 43802.54 | 4.98% |
| 2025-07-31 | 12.70 | 12.50 | -0.26 | -2.04% | 12.44 | 12.82 | 358350 | 45048.14 | 5.06% |
| 2025-07-30 | 12.80 | 12.76 | -0.15 | -1.16% | 12.68 | 13.10 | 362629 | 46609.68 | 5.12% |
| 2025-07-29 | 13.21 | 12.91 | -0.43 | -3.22% | 12.65 | 13.25 | 561974 | 72343.42 | 7.93% |
| 2025-07-28 | 13.16 | 13.34 | 0.18 | 1.37% | 13.05 | 13.54 | 386497 | 51503.59 | 5.45% |
| 2025-07-25 | 13.30 | 13.16 | -0.25 | -1.86% | 13.11 | 13.41 | 346321 | 45775.24 | 4.89% |
| 2025-07-24 | 13.31 | 13.41 | 0.10 | 0.75% | 13.18 | 13.41 | 373863 | 49737.41 | 5.28% |
| 2025-07-23 | 13.52 | 13.31 | -0.42 | -3.06% | 13.30 | 13.69 | 434843 | 58233.57 | 6.14% |
| 2025-07-22 | 14.20 | 13.73 | -0.55 | -3.85% | 13.56 | 14.22 | 643163 | 88829.22 | 9.07% |
| 2025-07-21 | 14.15 | 14.28 | 0.10 | 0.71% | 14.10 | 14.50 | 424161 | 60722.21 | 5.98% |
| 2025-07-18 | 14.10 | 14.18 | -0.06 | -0.42% | 14.05 | 14.30 | 344257 | 48688.21 | 4.86% |
| 2025-07-17 | 14.40 | 14.24 | -0.18 | -1.25% | 14.16 | 14.45 | 390782 | 55577.85 | 5.51% |
| 2025-07-16 | 14.21 | 14.42 | 0.22 | 1.55% | 13.75 | 14.58 | 489293 | 69641.93 | 6.90% |
| 2025-07-15 | 14.34 | 14.20 | -0.69 | -4.63% | 14.10 | 14.68 | 605234 | 86432.98 | 8.54% |
| 2025-07-14 | 14.78 | 14.89 | 0.05 | 0.34% | 14.61 | 15.28 | 439300 | 65746.23 | 6.20% |
| 2025-07-11 | 15.02 | 14.84 | -0.40 | -2.62% | 14.50 | 15.06 | 667581 | 98232.07 | 9.42% |
| 2025-07-10 | 15.70 | 15.24 | -0.81 | -5.05% | 15.18 | 15.80 | 758111 | 116173.96 | 10.70% |
| 2025-07-09 | 15.11 | 16.05 | 0.90 | 5.94% | 15.01 | 16.46 | 1249405 | 199200.70 | 17.63% |
| 2025-07-08 | 15.20 | 15.15 | -0.20 | -1.30% | 15.00 | 15.40 | 511662 | 77384.02 | 7.22% |
| 2025-07-07 | 15.20 | 15.35 | 0.14 | 0.92% | 15.00 | 15.60 | 551590 | 84639.25 | 7.78% |
| 2025-07-04 | 15.36 | 15.21 | -0.38 | -2.44% | 14.98 | 15.79 | 655183 | 100202.55 | 9.24% |
| 2025-07-03 | 16.21 | 15.59 | -1.00 | -6.03% | 15.50 | 16.42 | 975536 | 154229.70 | 13.76% |
| 2025-07-02 | 16.00 | 16.59 | 0.41 | 2.53% | 15.70 | 16.92 | 1031283 | 169126.80 | 14.55% |
| 2025-07-01 | 16.22 | 16.18 | -0.20 | -1.22% | 16.07 | 16.74 | 810142 | 132323.19 | 11.43% |
| 2025-06-30 | 16.31 | 16.38 | -0.50 | -2.96% | 16.04 | 16.68 | 1044076 | 170048.73 | 14.73% |
| 2025-06-27 | 17.28 | 16.88 | -0.90 | -5.06% | 16.83 | 18.02 | 1187246 | 205321.17 | 16.75% |
| 2025-06-26 | 16.16 | 17.78 | 0.95 | 5.64% | 15.63 | 18.00 | 1697066 | 284537.50 | 23.95% |
| 2025-06-25 | 17.99 | 16.83 | -0.44 | -2.55% | 16.01 | 18.60 | 1878818 | 326650.91 | 26.51% |
| 2025-06-24 | 18.00 | 17.27 | -0.08 | -0.46% | 17.00 | 18.96 | 1694596 | 305716.22 | 23.91% |
| 2025-06-23 | 16.80 | 17.35 | 1.58 | 10.02% | 16.09 | 17.35 | 713110 | 121787.88 | 10.06% |
| 2025-06-20 | 15.60 | 15.77 | 0.27 | 1.74% | 15.00 | 15.97 | 941694 | 146716.31 | 13.29% |
| 2025-06-19 | 15.02 | 15.50 | 0.64 | 4.31% | 15.02 | 15.90 | 1063931 | 165492.39 | 15.01% |
| 2025-06-18 | 14.43 | 14.86 | 0.56 | 3.92% | 13.63 | 15.00 | 988798 | 144127.80 | 13.95% |
| 2025-06-17 | 14.88 | 14.30 | -0.33 | -2.26% | 14.05 | 15.02 | 861796 | 124723.43 | 12.16% |
| 2025-06-16 | 13.50 | 14.63 | 1.33 | 10.00% | 13.45 | 14.63 | 964711 | 136888.44 | 13.61% |
| 2025-06-13 | 13.95 | 13.30 | -0.92 | -6.47% | 13.18 | 14.13 | 720440 | 97630.16 | 10.17% |
| 2025-06-12 | 14.61 | 14.22 | -0.76 | -5.07% | 14.21 | 14.75 | 620929 | 89258.22 | 8.76% |
| 2025-06-11 | 14.60 | 14.98 | -0.01 | -0.07% | 14.00 | 15.30 | 944322 | 136146.16 | 13.32% |
| 2025-06-10 | 15.10 | 14.99 | -0.34 | -2.22% | 14.91 | 15.70 | 953650 | 145544.31 | 13.46% |
| 2025-06-09 | 14.90 | 15.33 | -0.67 | -4.19% | 14.80 | 15.55 | 1109260 | 167561.36 | 15.65% |
| 2025-06-06 | 15.05 | 16.00 | 0.81 | 5.33% | 15.00 | 16.27 | 1084492 | 171309.42 | 15.30% |
| 2025-06-05 | 15.28 | 15.19 | -0.24 | -1.56% | 14.70 | 15.77 | 988484 | 149938.16 | 13.95% |
| 2025-06-04 | 14.32 | 15.43 | 1.08 | 7.53% | 14.16 | 15.67 | 1169815 | 176906.09 | 16.51% |
| 2025-06-03 | 13.19 | 14.35 | 1.29 | 9.88% | 13.19 | 14.36 | 990894 | 138158.58 | 13.98% |
| 2025-05-30 | 14.00 | 13.06 | -1.26 | -8.80% | 13.06 | 14.00 | 874804 | 117655.05 | 12.34% |
| 2025-05-29 | 14.57 | 14.32 | -0.20 | -1.38% | 13.82 | 15.00 | 988919 | 141764.14 | 13.95% |
| 2025-05-28 | 15.57 | 14.52 | -1.20 | -7.63% | 14.15 | 15.66 | 1181861 | 173898.73 | 16.68% |
| 2025-05-27 | 15.66 | 15.72 | -0.37 | -2.30% | 15.00 | 16.05 | 1258610 | 195641.81 | 17.76% |
| 2025-05-26 | 14.50 | 16.09 | 1.45 | 9.90% | 14.34 | 16.09 | 1331097 | 205437.62 | 18.78% |
| 2025-05-23 | 14.00 | 14.64 | 0.43 | 3.03% | 13.53 | 14.89 | 1330942 | 191168.62 | 18.78% |
| 2025-05-22 | 14.21 | 14.21 | -1.58 | -10.01% | 14.21 | 14.90 | 1649690 | 236744.42 | 23.28% |
| 2025-05-21 | 16.62 | 15.79 | -0.85 | -5.11% | 14.98 | 18.30 | 2312816 | 391365.44 | 32.63% |
| 2025-05-20 | 16.70 | 16.64 | 0.57 | 3.55% | 15.11 | 17.43 | 1871508 | 307644.19 | 26.41% |
| 2025-05-19 | 15.10 | 16.07 | 1.46 | 9.99% | 14.28 | 16.07 | 1215720 | 187722.05 | 17.15% |
| 2025-05-16 | 13.61 | 14.61 | 1.33 | 10.02% | 13.61 | 14.61 | 1110933 | 157414.12 | 15.68% |
| 2025-05-15 | 15.00 | 13.28 | -1.09 | -7.59% | 13.04 | 15.70 | 1951684 | 282555.06 | 27.54% |
| 2025-05-14 | 13.52 | 14.37 | 1.31 | 10.03% | 13.38 | 14.37 | 1194127 | 168267.86 | 16.85% |
| 2025-05-13 | 12.15 | 13.06 | 1.19 | 10.03% | 11.71 | 13.06 | 1313291 | 164568.83 | 18.53% |
| 2025-05-12 | 11.40 | 11.87 | 0.03 | 0.25% | 11.40 | 12.84 | 1248692 | 151599.12 | 17.62% |
| 2025-05-09 | 11.84 | 11.84 | -1.32 | -10.03% | 11.84 | 11.84 | 129887 | 15378.62 | 1.83% |
| 2025-05-08 | 12.60 | 13.16 | 0.33 | 2.57% | 12.41 | 13.47 | 1414249 | 184726.69 | 19.95% |
| 2025-05-07 | 11.80 | 12.83 | 1.17 | 10.03% | 11.38 | 12.83 | 1381086 | 171459.14 | 19.49% |
| 2025-05-06 | 11.20 | 11.66 | 0.89 | 8.26% | 11.01 | 11.85 | 1298042 | 149832.84 | 18.32% |
| 2025-04-30 | 10.48 | 10.77 | 0.07 | 0.65% | 10.45 | 11.11 | 1169784 | 125858.83 | 16.51% |
| 2025-04-29 | 10.00 | 10.70 | 0.78 | 7.86% | 9.99 | 10.76 | 1227101 | 128179.69 | 17.31% |
| 2025-04-28 | 9.33 | 9.92 | 0.90 | 9.98% | 8.77 | 9.92 | 1188143 | 114268.77 | 16.76% |
| 2025-04-25 | 9.60 | 9.02 | -0.58 | -6.04% | 8.90 | 9.89 | 1185310 | 110471.32 | 16.72% |
| 2025-04-24 | 8.81 | 9.60 | -0.12 | -1.23% | 8.81 | 10.34 | 1507342 | 144809.78 | 21.27% |
| 2025-04-23 | 9.72 | 9.72 | -1.08 | -10.00% | 9.72 | 9.72 | 221523 | 21532.04 | 3.13% |
| 2025-04-22 | 10.82 | 10.80 | -1.20 | -10.00% | 10.80 | 11.55 | 859648 | 95057.93 | 12.13% |
| 2025-04-21 | 11.25 | 12.00 | 0.75 | 6.67% | 11.22 | 12.38 | 1984511 | 239521.20 | 28.00% |
| 2025-04-18 | 10.60 | 11.25 | 0.07 | 0.63% | 10.21 | 11.55 | 1558100 | 171209.22 | 21.98% |
| 2025-04-17 | 11.09 | 11.18 | -0.02 | -0.18% | 10.68 | 11.97 | 1824235 | 206642.72 | 25.74% |
| 2025-04-16 | 10.80 | 11.20 | 0.45 | 4.19% | 9.72 | 11.63 | 1646721 | 177901.77 | 23.23% |
| 2025-04-15 | 10.10 | 10.75 | 0.98 | 10.03% | 9.77 | 10.75 | 1493480 | 154736.09 | 21.07% |
| 2025-04-14 | 9.17 | 9.77 | 0.89 | 10.02% | 9.17 | 9.77 | 422418 | 40449.75 | 5.96% |
| 2025-04-11 | 8.20 | 8.88 | 0.63 | 7.64% | 8.20 | 9.08 | 1099679 | 96528.50 | 15.52% |
| 2025-04-10 | 7.60 | 8.25 | 0.75 | 10.00% | 7.48 | 8.25 | 1209558 | 97347.62 | 17.07% |
| 2025-04-09 | 6.95 | 7.50 | -0.06 | -0.79% | 6.80 | 7.93 | 1220358 | 87259.55 | 17.22% |
| 2025-04-08 | 8.59 | 7.56 | -0.83 | -9.89% | 7.55 | 8.86 | 1332436 | 108404.48 | 18.80% |
上证大盘股票行情在线 K线走势图
