中泰证券(600918)股票行情
中泰证券(600918)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 | 6.68 | 6.67 | -0.01 | -0.15% | 6.64 | 6.73 | 223019 | 14906.24 | 0.56% |
| 2025-07-31 | 6.79 | 6.68 | -0.16 | -2.34% | 6.65 | 6.83 | 345519 | 23276.36 | 0.87% |
| 2025-07-30 | 6.91 | 6.84 | -0.08 | -1.16% | 6.79 | 6.93 | 265806 | 18260.05 | 0.67% |
| 2025-07-29 | 6.87 | 6.92 | 0.03 | 0.44% | 6.75 | 6.92 | 354851 | 24290.64 | 0.89% |
| 2025-07-28 | 6.87 | 6.89 | 0.02 | 0.29% | 6.82 | 6.97 | 331498 | 22859.67 | 0.83% |
| 2025-07-25 | 6.90 | 6.87 | -0.01 | -0.15% | 6.84 | 6.92 | 387504 | 26673.52 | 0.98% |
| 2025-07-24 | 6.73 | 6.88 | 0.13 | 1.93% | 6.72 | 6.88 | 488302 | 33399.34 | 1.23% |
| 2025-07-23 | 6.78 | 6.75 | -0.02 | -0.30% | 6.74 | 6.88 | 443278 | 30192.15 | 1.12% |
| 2025-07-22 | 6.77 | 6.77 | 0.00 | 0.00% | 6.69 | 6.80 | 285568 | 19271.17 | 0.72% |
| 2025-07-21 | 6.72 | 6.77 | 0.06 | 0.89% | 6.69 | 6.77 | 241819 | 16317.58 | 0.61% |
| 2025-07-18 | 6.69 | 6.71 | 0.03 | 0.45% | 6.66 | 6.72 | 208597 | 13966.89 | 0.53% |
| 2025-07-17 | 6.68 | 6.68 | 0.01 | 0.15% | 6.64 | 6.70 | 185614 | 12381.48 | 0.47% |
| 2025-07-16 | 6.72 | 6.67 | -0.02 | -0.30% | 6.63 | 6.72 | 213576 | 14256.12 | 0.54% |
| 2025-07-15 | 6.77 | 6.69 | -0.02 | -0.30% | 6.64 | 6.77 | 297873 | 19962.70 | 0.75% |
| 2025-07-14 | 6.80 | 6.71 | -0.08 | -1.18% | 6.68 | 6.80 | 377669 | 25396.34 | 0.95% |
| 2025-07-11 | 6.69 | 6.79 | 0.12 | 1.80% | 6.67 | 6.87 | 781672 | 53079.14 | 1.97% |
| 2025-07-10 | 6.58 | 6.67 | 0.08 | 1.21% | 6.56 | 6.70 | 350191 | 23281.03 | 0.88% |
| 2025-07-09 | 6.58 | 6.59 | 0.00 | 0.00% | 6.55 | 6.63 | 256950 | 16965.00 | 0.65% |
| 2025-07-08 | 6.53 | 6.59 | 0.08 | 1.23% | 6.50 | 6.61 | 318611 | 20920.82 | 0.80% |
| 2025-07-07 | 6.46 | 6.51 | 0.05 | 0.77% | 6.44 | 6.53 | 195999 | 12712.91 | 0.49% |
| 2025-07-04 | 6.46 | 6.46 | 0.00 | 0.00% | 6.41 | 6.54 | 252834 | 16376.95 | 0.64% |
| 2025-07-03 | 6.44 | 6.46 | 0.03 | 0.47% | 6.43 | 6.48 | 198867 | 12838.03 | 0.50% |
| 2025-07-02 | 6.40 | 6.43 | 0.03 | 0.47% | 6.38 | 6.49 | 223434 | 14350.74 | 0.56% |
| 2025-07-01 | 6.44 | 6.40 | -0.03 | -0.47% | 6.36 | 6.45 | 178130 | 11393.16 | 0.45% |
| 2025-06-30 | 6.42 | 6.43 | 0.00 | 0.00% | 6.38 | 6.48 | 305802 | 19664.79 | 0.77% |
| 2025-06-27 | 6.43 | 6.43 | 0.00 | 0.00% | 6.42 | 6.61 | 459626 | 29904.71 | 1.16% |
| 2025-06-26 | 6.52 | 6.43 | -0.09 | -1.38% | 6.40 | 6.53 | 402372 | 25965.50 | 1.01% |
| 2025-06-25 | 6.33 | 6.52 | 0.19 | 3.00% | 6.32 | 6.54 | 649623 | 41860.04 | 1.64% |
| 2025-06-24 | 6.22 | 6.33 | 0.13 | 2.10% | 6.20 | 6.35 | 409818 | 25849.32 | 1.03% |
| 2025-06-23 | 6.06 | 6.20 | 0.13 | 2.14% | 6.04 | 6.21 | 227699 | 14014.43 | 0.57% |
| 2025-06-20 | 6.11 | 6.07 | -0.04 | -0.65% | 6.07 | 6.14 | 213555 | 13015.82 | 0.54% |
| 2025-06-19 | 6.20 | 6.11 | -0.10 | -1.61% | 6.09 | 6.22 | 212104 | 13007.26 | 0.53% |
| 2025-06-18 | 6.28 | 6.21 | -0.08 | -1.27% | 6.18 | 6.29 | 152740 | 9502.13 | 0.38% |
| 2025-06-17 | 6.26 | 6.29 | 0.03 | 0.48% | 6.23 | 6.30 | 163990 | 10277.89 | 0.41% |
| 2025-06-16 | 6.17 | 6.26 | 0.07 | 1.13% | 6.17 | 6.27 | 171614 | 10684.42 | 0.43% |
| 2025-06-13 | 6.27 | 6.19 | -0.09 | -1.43% | 6.18 | 6.28 | 191767 | 11916.12 | 0.48% |
| 2025-06-12 | 6.28 | 6.28 | -0.01 | -0.16% | 6.25 | 6.32 | 143654 | 9024.80 | 0.36% |
| 2025-06-11 | 6.25 | 6.31 | 0.06 | 0.96% | 6.25 | 6.38 | 233028 | 14748.56 | 0.59% |
| 2025-06-10 | 6.34 | 6.25 | -0.07 | -1.11% | 6.22 | 6.34 | 167432 | 10508.06 | 0.42% |
| 2025-06-09 | 6.28 | 6.32 | 0.07 | 1.12% | 6.28 | 6.36 | 210321 | 13303.13 | 0.53% |
| 2025-06-06 | 6.33 | 6.25 | -0.06 | -0.95% | 6.25 | 6.33 | 146771 | 9212.79 | 0.37% |
| 2025-06-05 | 6.28 | 6.31 | 0.03 | 0.48% | 6.27 | 6.32 | 226908 | 14293.87 | 0.57% |
| 2025-06-04 | 6.16 | 6.28 | 0.11 | 1.78% | 6.15 | 6.28 | 308992 | 19271.74 | 0.78% |
| 2025-06-03 | 6.08 | 6.17 | 0.08 | 1.31% | 6.06 | 6.17 | 222015 | 13617.25 | 0.56% |
| 2025-05-30 | 6.08 | 6.09 | -0.01 | -0.16% | 6.06 | 6.11 | 139776 | 8502.92 | 0.35% |
| 2025-05-29 | 6.07 | 6.10 | 0.03 | 0.49% | 6.05 | 6.12 | 174922 | 10666.57 | 0.44% |
| 2025-05-28 | 6.10 | 6.07 | -0.03 | -0.49% | 6.06 | 6.11 | 97135 | 5901.95 | 0.24% |
| 2025-05-27 | 6.08 | 6.10 | 0.02 | 0.33% | 6.06 | 6.12 | 130859 | 7964.64 | 0.33% |
| 2025-05-26 | 6.07 | 6.08 | 0.01 | 0.16% | 6.04 | 6.09 | 131377 | 7967.18 | 0.33% |
| 2025-05-23 | 6.14 | 6.07 | -0.08 | -1.30% | 6.06 | 6.17 | 168618 | 10310.79 | 0.42% |
| 2025-05-22 | 6.17 | 6.15 | -0.02 | -0.32% | 6.11 | 6.17 | 141749 | 8700.76 | 0.36% |
| 2025-05-21 | 6.19 | 6.17 | -0.02 | -0.32% | 6.17 | 6.21 | 111932 | 6924.52 | 0.28% |
| 2025-05-20 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 151526 | 9364.11 | 0.38% |
| 2025-05-19 | 6.16 | 6.18 | 0.02 | 0.32% | 6.14 | 6.21 | 143710 | 8868.39 | 0.36% |
| 2025-05-16 | 6.23 | 6.16 | -0.08 | -1.28% | 6.14 | 6.24 | 196548 | 12132.33 | 0.49% |
| 2025-05-15 | 6.29 | 6.24 | -0.08 | -1.27% | 6.22 | 6.32 | 216054 | 13524.47 | 0.54% |
| 2025-05-14 | 6.19 | 6.32 | 0.14 | 2.27% | 6.15 | 6.40 | 452811 | 28468.17 | 1.14% |
| 2025-05-13 | 6.24 | 6.18 | -0.01 | -0.16% | 6.16 | 6.24 | 148789 | 9209.99 | 0.37% |
| 2025-05-12 | 6.11 | 6.19 | 0.10 | 1.64% | 6.10 | 6.21 | 215822 | 13287.32 | 0.54% |
| 2025-05-09 | 6.17 | 6.09 | -0.09 | -1.46% | 6.09 | 6.18 | 174039 | 10647.62 | 0.44% |
| 2025-05-08 | 6.15 | 6.18 | 0.01 | 0.16% | 6.14 | 6.20 | 157602 | 9730.31 | 0.40% |
| 2025-05-07 | 6.30 | 6.17 | 0.01 | 0.16% | 6.15 | 6.34 | 269177 | 16742.09 | 0.68% |
| 2025-05-06 | 6.14 | 6.16 | 0.06 | 0.98% | 6.10 | 6.17 | 209949 | 12909.04 | 0.53% |
| 2025-04-30 | 6.07 | 6.10 | 0.02 | 0.33% | 6.07 | 6.15 | 155262 | 9494.33 | 0.39% |
| 2025-04-29 | 6.03 | 6.08 | 0.04 | 0.66% | 6.03 | 6.11 | 116453 | 7075.70 | 0.29% |
| 2025-04-28 | 6.12 | 6.04 | -0.07 | -1.15% | 6.02 | 6.12 | 131515 | 7968.88 | 0.33% |
| 2025-04-25 | 6.08 | 6.11 | 0.04 | 0.66% | 6.07 | 6.14 | 146559 | 8959.63 | 0.37% |
| 2025-04-24 | 6.10 | 6.07 | -0.03 | -0.49% | 6.04 | 6.12 | 133539 | 8119.07 | 0.34% |
| 2025-04-23 | 6.14 | 6.10 | -0.02 | -0.33% | 6.08 | 6.17 | 142763 | 8720.85 | 0.36% |
| 2025-04-22 | 6.12 | 6.12 | 0.00 | 0.00% | 6.10 | 6.15 | 155454 | 9527.46 | 0.39% |
| 2025-04-21 | 6.08 | 6.12 | 0.01 | 0.16% | 6.07 | 6.14 | 113062 | 6913.10 | 0.28% |
| 2025-04-18 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.12 | 198442 | 12049.40 | 0.50% |
| 2025-04-17 | 6.06 | 6.05 | -0.02 | -0.33% | 6.03 | 6.10 | 149558 | 9068.03 | 0.38% |
| 2025-04-16 | 6.09 | 6.07 | -0.05 | -0.82% | 5.99 | 6.10 | 190197 | 11502.77 | 0.48% |
| 2025-04-15 | 6.14 | 6.12 | -0.01 | -0.16% | 6.07 | 6.14 | 183251 | 11163.58 | 0.46% |
| 2025-04-14 | 6.18 | 6.13 | -0.01 | -0.16% | 6.11 | 6.18 | 183764 | 11289.05 | 0.46% |
| 2025-04-11 | 6.14 | 6.14 | -0.04 | -0.65% | 6.11 | 6.19 | 213943 | 13143.06 | 0.54% |
| 2025-04-10 | 6.08 | 6.18 | 0.20 | 3.34% | 6.02 | 6.22 | 361139 | 22174.48 | 0.91% |
| 2025-04-09 | 5.87 | 5.98 | 0.05 | 0.84% | 5.75 | 6.05 | 353762 | 20944.77 | 0.89% |
| 2025-04-08 | 5.90 | 5.93 | 0.12 | 2.07% | 5.82 | 5.98 | 398059 | 23504.59 | 1.00% |
上证大盘股票行情在线 K线走势图
