中信建投(601066)股票行情
中信建投(601066)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 | 25.57 | 25.36 | -0.21 | -0.82% | 25.19 | 25.67 | 132901 | 33754.05 | 0.20% |
| 2025-07-31 | 26.02 | 25.57 | -0.53 | -2.03% | 25.41 | 26.18 | 203840 | 52497.04 | 0.31% |
| 2025-07-30 | 26.25 | 26.10 | -0.20 | -0.76% | 25.92 | 26.43 | 195221 | 51206.88 | 0.30% |
| 2025-07-29 | 26.12 | 26.30 | 0.04 | 0.15% | 25.85 | 26.36 | 190929 | 49878.72 | 0.29% |
| 2025-07-28 | 26.12 | 26.26 | 0.15 | 0.57% | 26.07 | 26.45 | 202291 | 53134.51 | 0.31% |
| 2025-07-25 | 26.31 | 26.11 | -0.18 | -0.68% | 26.10 | 26.37 | 184137 | 48262.88 | 0.28% |
| 2025-07-24 | 25.80 | 26.29 | 0.34 | 1.31% | 25.71 | 26.42 | 329909 | 86422.13 | 0.51% |
| 2025-07-23 | 26.02 | 25.95 | 0.00 | 0.00% | 25.79 | 26.49 | 339989 | 88875.02 | 0.52% |
| 2025-07-22 | 25.69 | 25.95 | 0.18 | 0.70% | 25.45 | 26.46 | 301494 | 78110.56 | 0.46% |
| 2025-07-21 | 25.51 | 25.77 | 0.13 | 0.51% | 25.50 | 25.88 | 187702 | 48257.48 | 0.29% |
| 2025-07-18 | 25.65 | 25.64 | -0.11 | -0.43% | 25.41 | 25.83 | 220321 | 56520.41 | 0.34% |
| 2025-07-17 | 24.90 | 25.75 | 0.88 | 3.54% | 24.90 | 26.60 | 370044 | 94873.14 | 0.57% |
| 2025-07-16 | 24.94 | 24.87 | -0.07 | -0.28% | 24.70 | 25.04 | 109368 | 27170.77 | 0.17% |
| 2025-07-15 | 25.00 | 24.94 | 0.05 | 0.20% | 24.70 | 25.14 | 175625 | 43757.57 | 0.27% |
| 2025-07-14 | 25.35 | 24.89 | -0.33 | -1.31% | 24.88 | 25.37 | 216586 | 54292.84 | 0.33% |
| 2025-07-11 | 24.44 | 25.22 | 0.89 | 3.66% | 24.33 | 25.86 | 612432 | 155386.55 | 0.94% |
| 2025-07-10 | 24.21 | 24.33 | 0.17 | 0.70% | 24.11 | 24.44 | 149899 | 36402.00 | 0.23% |
| 2025-07-09 | 24.25 | 24.16 | -0.02 | -0.08% | 24.13 | 24.36 | 119930 | 29095.16 | 0.18% |
| 2025-07-08 | 23.92 | 24.18 | 0.29 | 1.21% | 23.85 | 24.23 | 118386 | 28555.61 | 0.18% |
| 2025-07-07 | 23.85 | 23.89 | -0.02 | -0.08% | 23.80 | 24.04 | 75558 | 18047.75 | 0.12% |
| 2025-07-04 | 23.95 | 23.91 | -0.03 | -0.13% | 23.74 | 24.23 | 106869 | 25622.72 | 0.16% |
| 2025-07-03 | 23.98 | 23.94 | 0.06 | 0.25% | 23.86 | 24.09 | 82871 | 19859.96 | 0.13% |
| 2025-07-02 | 23.91 | 23.88 | -0.04 | -0.17% | 23.84 | 24.01 | 87685 | 20959.39 | 0.13% |
| 2025-07-01 | 24.03 | 23.92 | -0.13 | -0.54% | 23.83 | 24.07 | 72689 | 17389.27 | 0.11% |
| 2025-06-30 | 24.09 | 24.05 | 0.02 | 0.08% | 23.88 | 24.17 | 105332 | 25294.01 | 0.16% |
| 2025-06-27 | 24.21 | 24.03 | -0.11 | -0.46% | 23.96 | 24.75 | 208623 | 50750.42 | 0.32% |
| 2025-06-26 | 24.60 | 24.14 | -0.38 | -1.55% | 24.02 | 24.61 | 225981 | 54912.92 | 0.35% |
| 2025-06-25 | 23.89 | 24.52 | 0.73 | 3.07% | 23.80 | 24.65 | 322670 | 78345.83 | 0.50% |
| 2025-06-24 | 23.29 | 23.79 | 0.56 | 2.41% | 23.23 | 23.96 | 156318 | 37120.50 | 0.24% |
| 2025-06-23 | 22.91 | 23.23 | 0.19 | 0.82% | 22.89 | 23.35 | 61467 | 14208.21 | 0.09% |
| 2025-06-20 | 23.20 | 23.04 | -0.19 | -0.82% | 23.01 | 23.31 | 66436 | 15361.72 | 0.10% |
| 2025-06-19 | 23.55 | 23.23 | -0.39 | -1.65% | 23.16 | 23.62 | 83766 | 19541.32 | 0.13% |
| 2025-06-18 | 23.92 | 23.62 | -0.23 | -0.96% | 23.45 | 23.92 | 74649 | 17635.08 | 0.11% |
| 2025-06-17 | 23.64 | 23.85 | 0.15 | 0.63% | 23.61 | 24.02 | 97812 | 23328.02 | 0.15% |
| 2025-06-16 | 23.39 | 23.70 | 0.28 | 1.20% | 23.31 | 23.72 | 84547 | 19920.67 | 0.13% |
| 2025-06-13 | 23.57 | 23.42 | -0.21 | -0.89% | 23.30 | 23.62 | 79905 | 18707.66 | 0.12% |
| 2025-06-12 | 23.60 | 23.63 | -0.02 | -0.08% | 23.56 | 23.82 | 77479 | 18338.20 | 0.12% |
| 2025-06-11 | 23.40 | 23.65 | 0.37 | 1.59% | 23.37 | 23.88 | 124960 | 29594.30 | 0.19% |
| 2025-06-10 | 23.67 | 23.28 | -0.40 | -1.69% | 23.20 | 23.69 | 91892 | 21517.77 | 0.14% |
| 2025-06-09 | 23.60 | 23.68 | 0.31 | 1.33% | 23.53 | 23.83 | 103612 | 24568.38 | 0.16% |
| 2025-06-06 | 23.68 | 23.37 | -0.31 | -1.31% | 23.37 | 23.73 | 78394 | 18426.79 | 0.12% |
| 2025-06-05 | 23.40 | 23.68 | 0.34 | 1.46% | 23.32 | 23.75 | 114903 | 27028.77 | 0.18% |
| 2025-06-04 | 23.11 | 23.34 | 0.22 | 0.95% | 23.06 | 23.46 | 77007 | 17953.21 | 0.12% |
| 2025-06-03 | 22.90 | 23.12 | 0.14 | 0.61% | 22.81 | 23.23 | 82797 | 19082.49 | 0.13% |
| 2025-05-30 | 22.98 | 22.98 | -0.07 | -0.30% | 22.90 | 23.09 | 57945 | 13335.52 | 0.09% |
| 2025-05-29 | 22.86 | 23.05 | 0.19 | 0.83% | 22.79 | 23.10 | 65288 | 15026.09 | 0.10% |
| 2025-05-28 | 22.97 | 22.86 | -0.11 | -0.48% | 22.82 | 23.01 | 44241 | 10124.89 | 0.07% |
| 2025-05-27 | 22.95 | 22.97 | 0.02 | 0.09% | 22.88 | 23.05 | 47116 | 10824.18 | 0.07% |
| 2025-05-26 | 23.05 | 22.95 | -0.10 | -0.43% | 22.80 | 23.05 | 67921 | 15572.53 | 0.10% |
| 2025-05-23 | 23.38 | 23.05 | -0.36 | -1.54% | 23.04 | 23.44 | 96796 | 22491.77 | 0.15% |
| 2025-05-22 | 23.42 | 23.41 | -0.05 | -0.21% | 23.28 | 23.45 | 55717 | 13017.26 | 0.09% |
| 2025-05-21 | 23.52 | 23.46 | -0.06 | -0.26% | 23.43 | 23.58 | 50510 | 11864.61 | 0.08% |
| 2025-05-20 | 23.63 | 23.52 | -0.05 | -0.21% | 23.46 | 23.70 | 66956 | 15765.47 | 0.10% |
| 2025-05-19 | 23.56 | 23.57 | 0.00 | 0.00% | 23.37 | 23.65 | 56883 | 13381.21 | 0.09% |
| 2025-05-16 | 23.78 | 23.57 | -0.25 | -1.05% | 23.57 | 23.90 | 87358 | 20645.72 | 0.13% |
| 2025-05-15 | 24.26 | 23.82 | -0.54 | -2.22% | 23.80 | 24.30 | 128968 | 30937.82 | 0.20% |
| 2025-05-14 | 23.85 | 24.36 | 0.50 | 2.10% | 23.69 | 24.80 | 234508 | 56949.59 | 0.36% |
| 2025-05-13 | 24.13 | 23.86 | -0.12 | -0.50% | 23.82 | 24.15 | 80858 | 19363.32 | 0.12% |
| 2025-05-12 | 23.49 | 23.98 | 0.55 | 2.35% | 23.41 | 23.99 | 139736 | 33162.36 | 0.22% |
| 2025-05-09 | 23.69 | 23.43 | -0.30 | -1.26% | 23.38 | 23.73 | 78019 | 18318.73 | 0.12% |
| 2025-05-08 | 23.58 | 23.73 | 0.03 | 0.13% | 23.56 | 23.83 | 78781 | 18696.10 | 0.12% |
| 2025-05-07 | 24.06 | 23.70 | 0.27 | 1.15% | 23.56 | 24.15 | 154787 | 36850.93 | 0.24% |
| 2025-05-06 | 23.40 | 23.43 | 0.17 | 0.73% | 23.18 | 23.49 | 128807 | 30122.65 | 0.20% |
| 2025-04-30 | 23.15 | 23.26 | 0.11 | 0.48% | 23.13 | 23.59 | 166590 | 38837.51 | 0.26% |
| 2025-04-29 | 23.53 | 23.15 | -0.39 | -1.66% | 23.11 | 23.90 | 166892 | 39112.79 | 0.26% |
| 2025-04-28 | 23.70 | 23.54 | -0.17 | -0.72% | 23.41 | 23.72 | 56156 | 13239.57 | 0.09% |
| 2025-04-25 | 23.65 | 23.71 | 0.20 | 0.85% | 23.53 | 23.79 | 63045 | 14940.53 | 0.10% |
| 2025-04-24 | 23.60 | 23.51 | -0.10 | -0.42% | 23.49 | 23.82 | 68551 | 16185.33 | 0.11% |
| 2025-04-23 | 23.70 | 23.61 | -0.02 | -0.08% | 23.46 | 23.75 | 54777 | 12923.87 | 0.08% |
| 2025-04-22 | 23.63 | 23.63 | 0.00 | 0.00% | 23.58 | 23.73 | 50989 | 12055.07 | 0.08% |
| 2025-04-21 | 23.49 | 23.63 | 0.14 | 0.60% | 23.40 | 23.67 | 59586 | 14054.14 | 0.09% |
| 2025-04-18 | 23.43 | 23.49 | -0.04 | -0.17% | 23.35 | 23.59 | 50379 | 11828.28 | 0.08% |
| 2025-04-17 | 23.50 | 23.53 | -0.13 | -0.55% | 23.40 | 23.61 | 70890 | 16659.64 | 0.11% |
| 2025-04-16 | 23.55 | 23.66 | 0.03 | 0.13% | 23.26 | 23.66 | 80140 | 18758.94 | 0.12% |
| 2025-04-15 | 23.75 | 23.63 | -0.13 | -0.55% | 23.50 | 23.75 | 68963 | 16249.54 | 0.11% |
| 2025-04-14 | 23.80 | 23.76 | -0.02 | -0.08% | 23.61 | 23.85 | 96618 | 22923.36 | 0.15% |
| 2025-04-11 | 23.82 | 23.78 | 0.19 | 0.81% | 23.47 | 23.97 | 141700 | 33597.25 | 0.22% |
| 2025-04-10 | 23.79 | 23.59 | 0.09 | 0.38% | 23.40 | 24.02 | 222779 | 52899.75 | 0.34% |
| 2025-04-09 | 23.10 | 23.50 | 0.30 | 1.29% | 22.88 | 23.69 | 190379 | 44432.13 | 0.29% |
| 2025-04-08 | 23.43 | 23.20 | -0.23 | -0.98% | 22.80 | 23.52 | 226592 | 52552.80 | 0.35% |
上证大盘股票行情在线 K线走势图
