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 |
|---|
| 2025-09-15 | 12.28 | 12.18 | -0.17 | -1.38% | 12.17 | 12.34 | 187538 | 22904.93 | 2.65% |
| 2025-09-12 | 12.40 | 12.35 | -0.09 | -0.72% | 12.32 | 12.55 | 197480 | 24485.41 | 2.79% |
| 2025-09-11 | 12.31 | 12.44 | 0.07 | 0.57% | 12.14 | 12.45 | 240962 | 29611.30 | 3.40% |
| 2025-09-10 | 12.56 | 12.37 | -0.26 | -2.06% | 12.30 | 12.58 | 244437 | 30297.68 | 3.45% |
| 2025-09-09 | 12.77 | 12.63 | -0.14 | -1.10% | 12.60 | 13.00 | 221625 | 28290.14 | 3.13% |
| 2025-09-08 | 12.60 | 12.77 | 0.12 | 0.95% | 12.55 | 12.84 | 194467 | 24776.30 | 2.74% |
| 2025-09-05 | 12.48 | 12.65 | 0.06 | 0.48% | 12.35 | 12.69 | 250358 | 31363.74 | 3.53% |
| 2025-09-04 | 12.38 | 12.59 | 0.13 | 1.04% | 12.33 | 12.86 | 312516 | 39238.15 | 4.41% |
| 2025-09-03 | 12.76 | 12.46 | -0.30 | -2.35% | 12.34 | 12.90 | 291097 | 36596.47 | 4.11% |
| 2025-09-02 | 13.28 | 12.76 | -0.51 | -3.84% | 12.61 | 13.28 | 353411 | 45565.68 | 4.99% |
| 2025-09-01 | 13.04 | 13.27 | 0.20 | 1.53% | 13.00 | 13.34 | 298386 | 39313.86 | 4.21% |
| 2025-08-29 | 13.24 | 13.07 | -0.33 | -2.46% | 13.02 | 13.25 | 391494 | 51345.31 | 5.52% |
| 2025-08-28 | 13.40 | 13.40 | -0.10 | -0.74% | 13.10 | 13.81 | 500917 | 67332.55 | 7.07% |
| 2025-08-27 | 14.00 | 13.50 | -0.69 | -4.86% | 13.50 | 14.17 | 754906 | 104394.57 | 10.65% |
| 2025-08-26 | 13.85 | 14.19 | 0.42 | 3.05% | 13.54 | 14.48 | 1134145 | 160373.67 | 16.00% |
| 2025-08-25 | 13.60 | 13.77 | 0.15 | 1.10% | 13.42 | 13.99 | 586473 | 80726.41 | 8.28% |
| 2025-08-22 | 13.56 | 13.62 | -0.23 | -1.66% | 13.50 | 13.74 | 515273 | 70032.49 | 7.27% |
| 2025-08-21 | 13.31 | 13.85 | -0.09 | -0.65% | 13.26 | 14.35 | 972837 | 133597.39 | 13.73% |
| 2025-08-20 | 13.12 | 13.94 | 0.71 | 5.37% | 13.04 | 14.40 | 1194470 | 167055.06 | 16.85% |
| 2025-08-19 | 13.24 | 13.23 | 0.06 | 0.46% | 13.00 | 13.62 | 560288 | 74345.55 | 7.91% |
| 2025-08-18 | 12.98 | 13.17 | 0.19 | 1.46% | 12.96 | 13.30 | 387406 | 51054.20 | 5.47% |
| 2025-08-15 | 12.83 | 12.98 | 0.06 | 0.46% | 12.82 | 13.04 | 315528 | 40810.20 | 4.45% |
| 2025-08-14 | 13.27 | 12.92 | -0.46 | -3.44% | 12.91 | 13.33 | 440111 | 57631.90 | 6.21% |
| 2025-08-13 | 13.31 | 13.38 | 0.08 | 0.60% | 13.09 | 13.42 | 454823 | 60248.86 | 6.42% |
| 2025-08-12 | 13.67 | 13.30 | -0.36 | -2.64% | 13.30 | 13.76 | 482646 | 64591.72 | 6.81% |
| 2025-08-11 | 13.90 | 13.66 | -0.30 | -2.15% | 13.41 | 13.91 | 557856 | 75786.14 | 7.87% |
| 2025-08-08 | 13.60 | 13.96 | 0.09 | 0.65% | 13.41 | 14.20 | 796820 | 110840.58 | 11.24% |
| 2025-08-07 | 13.31 | 13.87 | 0.45 | 3.35% | 13.24 | 14.14 | 1135663 | 156629.45 | 16.02% |
| 2025-08-06 | 13.81 | 13.42 | -0.18 | -1.32% | 13.32 | 13.84 | 1027215 | 138503.55 | 14.49% |
| 2025-08-05 | 12.35 | 13.60 | 1.24 | 10.03% | 12.32 | 13.60 | 1009338 | 131784.97 | 14.24% |
| 2025-08-04 | 12.26 | 12.36 | 0.02 | 0.16% | 12.18 | 12.40 | 307160 | 37681.88 | 4.33% |
| 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% |
上证大盘股票行情在线 K线走势图
