中路股份(600818)股票行情
中路股份(600818)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 | 11.09 | 11.10 | 0.05 | 0.45% | 11.04 | 11.20 | 35810 | 3978.08 | 1.50% |
| 2025-07-31 | 11.17 | 11.05 | -0.15 | -1.34% | 11.02 | 11.29 | 49872 | 5562.28 | 2.10% |
| 2025-07-30 | 11.38 | 11.20 | -0.20 | -1.75% | 11.08 | 11.41 | 56828 | 6377.88 | 2.39% |
| 2025-07-29 | 11.55 | 11.40 | -0.13 | -1.13% | 11.24 | 11.55 | 57432 | 6516.24 | 2.41% |
| 2025-07-28 | 11.57 | 11.54 | -0.03 | -0.26% | 11.52 | 11.64 | 42608 | 4931.23 | 1.79% |
| 2025-07-25 | 11.51 | 11.57 | 0.06 | 0.52% | 11.45 | 11.60 | 49505 | 5706.37 | 2.08% |
| 2025-07-24 | 11.40 | 11.51 | 0.06 | 0.52% | 11.39 | 11.55 | 41417 | 4764.58 | 1.74% |
| 2025-07-23 | 11.63 | 11.45 | -0.14 | -1.21% | 11.42 | 11.63 | 44757 | 5155.71 | 1.88% |
| 2025-07-22 | 11.58 | 11.59 | -0.02 | -0.17% | 11.48 | 11.64 | 38980 | 4508.32 | 1.64% |
| 2025-07-21 | 11.59 | 11.61 | 0.00 | 0.00% | 11.49 | 11.63 | 47147 | 5456.44 | 1.98% |
| 2025-07-18 | 11.49 | 11.61 | 0.12 | 1.04% | 11.41 | 11.61 | 52878 | 6086.94 | 2.22% |
| 2025-07-17 | 11.28 | 11.49 | 0.18 | 1.59% | 11.28 | 11.63 | 59557 | 6828.36 | 2.50% |
| 2025-07-16 | 11.23 | 11.31 | 0.19 | 1.71% | 11.11 | 11.36 | 52289 | 5901.66 | 2.20% |
| 2025-07-15 | 11.34 | 11.12 | -0.22 | -1.94% | 11.00 | 11.38 | 48676 | 5419.34 | 2.05% |
| 2025-07-14 | 11.30 | 11.34 | -0.04 | -0.35% | 11.15 | 11.53 | 61670 | 6987.08 | 2.59% |
| 2025-07-11 | 11.31 | 11.38 | 0.02 | 0.18% | 11.21 | 11.44 | 54190 | 6137.74 | 2.28% |
| 2025-07-10 | 11.31 | 11.36 | 0.01 | 0.09% | 11.25 | 11.42 | 32192 | 3646.48 | 1.35% |
| 2025-07-09 | 11.42 | 11.35 | -0.02 | -0.18% | 11.30 | 11.58 | 48570 | 5534.96 | 2.04% |
| 2025-07-08 | 11.28 | 11.37 | 0.15 | 1.34% | 11.20 | 11.39 | 35255 | 3987.06 | 1.48% |
| 2025-07-07 | 11.15 | 11.22 | 0.05 | 0.45% | 11.10 | 11.24 | 22822 | 2553.17 | 0.96% |
| 2025-07-04 | 11.39 | 11.17 | -0.22 | -1.93% | 11.16 | 11.40 | 42996 | 4831.74 | 1.81% |
| 2025-07-03 | 11.24 | 11.39 | 0.16 | 1.42% | 11.24 | 11.41 | 45100 | 5118.74 | 1.90% |
| 2025-07-02 | 11.33 | 11.23 | -0.13 | -1.14% | 11.20 | 11.37 | 33560 | 3778.94 | 1.41% |
| 2025-07-01 | 11.26 | 11.36 | 0.11 | 0.98% | 11.14 | 11.38 | 74492 | 8364.32 | 3.13% |
| 2025-06-30 | 11.13 | 11.25 | 0.12 | 1.08% | 11.08 | 11.29 | 46228 | 5179.63 | 1.94% |
| 2025-06-27 | 11.18 | 11.13 | -0.04 | -0.36% | 11.09 | 11.25 | 36732 | 4102.64 | 1.54% |
| 2025-06-26 | 11.20 | 11.17 | -0.06 | -0.53% | 11.10 | 11.29 | 62125 | 6945.00 | 2.61% |
| 2025-06-25 | 11.14 | 11.23 | 0.16 | 1.45% | 10.94 | 11.24 | 61136 | 6790.96 | 2.57% |
| 2025-06-24 | 10.72 | 11.07 | 0.37 | 3.46% | 10.72 | 11.12 | 43009 | 4721.42 | 1.81% |
| 2025-06-23 | 10.28 | 10.70 | 0.16 | 1.52% | 10.28 | 10.72 | 48011 | 5094.98 | 2.02% |
| 2025-06-20 | 10.66 | 10.54 | -0.12 | -1.13% | 10.53 | 10.82 | 40480 | 4296.28 | 1.70% |
| 2025-06-19 | 11.10 | 10.66 | -0.52 | -4.65% | 10.64 | 11.26 | 67740 | 7371.67 | 2.85% |
| 2025-06-18 | 11.13 | 11.18 | -0.04 | -0.36% | 11.04 | 11.22 | 38654 | 4302.94 | 1.62% |
| 2025-06-17 | 11.30 | 11.22 | -0.16 | -1.41% | 11.13 | 11.47 | 50538 | 5668.34 | 2.12% |
| 2025-06-16 | 11.33 | 11.38 | 0.05 | 0.44% | 11.11 | 11.54 | 61905 | 7028.67 | 2.60% |
| 2025-06-13 | 11.79 | 11.33 | -0.50 | -4.23% | 11.31 | 11.92 | 88952 | 10256.38 | 3.74% |
| 2025-06-12 | 11.71 | 11.83 | 0.02 | 0.17% | 11.57 | 11.93 | 91220 | 10750.44 | 3.83% |
| 2025-06-11 | 11.69 | 11.81 | 0.22 | 1.90% | 11.68 | 11.90 | 89092 | 10486.67 | 3.74% |
| 2025-06-10 | 11.79 | 11.59 | -0.20 | -1.70% | 11.45 | 11.84 | 97148 | 11322.00 | 4.08% |
| 2025-06-09 | 11.64 | 11.79 | 0.14 | 1.20% | 11.53 | 11.95 | 112219 | 13147.53 | 4.72% |
| 2025-06-06 | 11.55 | 11.65 | 0.01 | 0.09% | 11.24 | 11.88 | 193455 | 22229.76 | 8.13% |
| 2025-06-05 | 10.99 | 11.64 | 0.67 | 6.11% | 10.81 | 12.07 | 257511 | 30186.58 | 10.82% |
| 2025-06-04 | 10.85 | 10.97 | 0.13 | 1.20% | 10.75 | 10.97 | 37411 | 4059.70 | 1.57% |
| 2025-06-03 | 10.80 | 10.84 | 0.00 | 0.00% | 10.75 | 10.97 | 27639 | 3008.27 | 1.16% |
| 2025-05-30 | 11.10 | 10.84 | -0.26 | -2.34% | 10.83 | 11.10 | 36423 | 3977.61 | 1.53% |
| 2025-05-29 | 10.93 | 11.10 | 0.17 | 1.56% | 10.89 | 11.16 | 34873 | 3858.92 | 1.47% |
| 2025-05-28 | 11.05 | 10.93 | -0.11 | -1.00% | 10.87 | 11.12 | 30455 | 3337.25 | 1.28% |
| 2025-05-27 | 11.00 | 11.04 | 0.04 | 0.36% | 10.87 | 11.08 | 27586 | 3027.94 | 1.16% |
| 2025-05-26 | 10.84 | 11.00 | 0.18 | 1.66% | 10.78 | 11.02 | 30218 | 3306.59 | 1.27% |
| 2025-05-23 | 11.08 | 10.82 | -0.26 | -2.35% | 10.80 | 11.15 | 49317 | 5417.50 | 2.07% |
| 2025-05-22 | 11.20 | 11.08 | -0.12 | -1.07% | 10.99 | 11.29 | 39632 | 4413.35 | 1.67% |
| 2025-05-21 | 11.34 | 11.20 | -0.24 | -2.10% | 11.18 | 11.43 | 43138 | 4852.82 | 1.81% |
| 2025-05-20 | 11.26 | 11.44 | 0.18 | 1.60% | 11.06 | 11.48 | 78944 | 8916.13 | 3.32% |
| 2025-05-19 | 10.90 | 11.26 | 0.40 | 3.68% | 10.80 | 11.51 | 109186 | 12232.90 | 4.59% |
| 2025-05-16 | 10.61 | 10.86 | 0.12 | 1.12% | 10.61 | 10.90 | 40696 | 4413.60 | 1.71% |
| 2025-05-15 | 10.89 | 10.74 | -0.11 | -1.01% | 10.69 | 10.93 | 34410 | 3707.31 | 1.45% |
| 2025-05-14 | 10.83 | 10.85 | 0.02 | 0.18% | 10.69 | 10.92 | 35045 | 3779.80 | 1.47% |
| 2025-05-13 | 11.01 | 10.83 | -0.08 | -0.73% | 10.80 | 11.10 | 35416 | 3863.23 | 1.49% |
| 2025-05-12 | 11.00 | 10.91 | 0.12 | 1.11% | 10.80 | 11.00 | 33878 | 3685.91 | 1.42% |
| 2025-05-09 | 11.07 | 10.79 | -0.31 | -2.79% | 10.79 | 11.13 | 46445 | 5059.46 | 1.95% |
| 2025-05-08 | 10.82 | 11.10 | 0.31 | 2.87% | 10.78 | 11.26 | 72023 | 7987.28 | 3.03% |
| 2025-05-07 | 10.80 | 10.79 | 0.14 | 1.31% | 10.65 | 10.89 | 48505 | 5220.07 | 2.04% |
| 2025-05-06 | 10.38 | 10.65 | 0.42 | 4.11% | 10.30 | 10.66 | 56225 | 5936.38 | 2.36% |
| 2025-04-30 | 10.17 | 10.23 | 0.00 | 0.00% | 10.17 | 10.41 | 34388 | 3545.38 | 1.45% |
| 2025-04-29 | 9.94 | 10.23 | 0.21 | 2.10% | 9.94 | 10.32 | 42921 | 4384.53 | 1.80% |
| 2025-04-28 | 10.47 | 10.02 | -0.35 | -3.38% | 10.01 | 10.47 | 46245 | 4676.39 | 1.94% |
| 2025-04-25 | 10.25 | 10.37 | 0.06 | 0.58% | 10.23 | 10.77 | 65784 | 6886.87 | 2.76% |
| 2025-04-24 | 10.21 | 10.31 | 0.10 | 0.98% | 10.10 | 10.59 | 86361 | 8939.29 | 3.63% |
| 2025-04-23 | 10.25 | 10.21 | 0.07 | 0.69% | 10.16 | 10.33 | 30887 | 3162.63 | 1.30% |
| 2025-04-22 | 10.16 | 10.14 | -0.02 | -0.20% | 10.07 | 10.27 | 35199 | 3574.57 | 1.48% |
| 2025-04-21 | 9.85 | 10.16 | 0.26 | 2.63% | 9.76 | 10.20 | 41297 | 4154.91 | 1.74% |
| 2025-04-18 | 9.88 | 9.90 | -0.16 | -1.59% | 9.83 | 10.14 | 46611 | 4623.30 | 1.96% |
| 2025-04-17 | 9.99 | 10.06 | 0.00 | 0.00% | 9.86 | 10.18 | 28153 | 2848.40 | 1.18% |
| 2025-04-16 | 10.28 | 10.06 | -0.25 | -2.42% | 9.91 | 10.31 | 41996 | 4239.22 | 1.76% |
| 2025-04-15 | 10.39 | 10.31 | -0.09 | -0.87% | 10.23 | 10.48 | 36272 | 3739.96 | 1.52% |
| 2025-04-14 | 10.17 | 10.40 | 0.30 | 2.97% | 10.17 | 10.44 | 45360 | 4696.83 | 1.91% |
| 2025-04-11 | 10.03 | 10.10 | 0.06 | 0.60% | 9.91 | 10.25 | 40984 | 4149.07 | 1.72% |
| 2025-04-10 | 10.05 | 10.04 | 0.16 | 1.62% | 10.03 | 10.31 | 61907 | 6287.66 | 2.60% |
| 2025-04-09 | 9.58 | 9.88 | 0.05 | 0.51% | 8.91 | 9.97 | 94650 | 8971.27 | 3.98% |
| 2025-04-08 | 9.56 | 9.83 | -0.76 | -7.18% | 9.56 | 10.37 | 109710 | 10861.93 | 4.61% |
上证大盘股票行情在线 K线走势图
