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 |
|---|
| 2025-09-15 | 26.47 | 26.43 | 0.00 | 0.00% | 26.38 | 26.68 | 104321 | 27689.24 | 0.16% |
| 2025-09-12 | 26.79 | 26.43 | -0.32 | -1.20% | 26.42 | 26.79 | 138832 | 36935.24 | 0.21% |
| 2025-09-11 | 26.19 | 26.75 | 0.58 | 2.22% | 26.04 | 26.83 | 209940 | 55615.46 | 0.32% |
| 2025-09-10 | 26.40 | 26.17 | -0.27 | -1.02% | 26.15 | 26.55 | 124279 | 32651.53 | 0.19% |
| 2025-09-09 | 26.42 | 26.44 | -0.04 | -0.15% | 26.31 | 26.65 | 139228 | 36861.70 | 0.21% |
| 2025-09-08 | 26.77 | 26.48 | -0.40 | -1.49% | 26.38 | 26.83 | 158736 | 42134.89 | 0.24% |
| 2025-09-05 | 26.70 | 26.88 | 0.21 | 0.79% | 26.44 | 26.88 | 175523 | 46758.22 | 0.27% |
| 2025-09-04 | 26.84 | 26.67 | -0.19 | -0.71% | 26.30 | 27.05 | 316352 | 84066.93 | 0.49% |
| 2025-09-03 | 27.92 | 26.86 | -0.89 | -3.21% | 26.71 | 27.98 | 253642 | 69063.07 | 0.39% |
| 2025-09-02 | 28.07 | 27.75 | -0.32 | -1.14% | 27.62 | 28.45 | 339779 | 94877.40 | 0.52% |
| 2025-09-01 | 28.36 | 28.07 | -0.29 | -1.02% | 27.81 | 28.79 | 381597 | 107713.36 | 0.59% |
| 2025-08-29 | 27.98 | 28.36 | 0.88 | 3.20% | 27.67 | 29.37 | 656207 | 186255.12 | 1.01% |
| 2025-08-28 | 26.80 | 27.48 | 0.60 | 2.23% | 26.77 | 27.49 | 229463 | 62205.64 | 0.35% |
| 2025-08-27 | 27.66 | 26.88 | -0.81 | -2.93% | 26.88 | 27.94 | 248213 | 68249.53 | 0.38% |
| 2025-08-26 | 27.77 | 27.69 | -0.22 | -0.79% | 27.59 | 28.02 | 190301 | 52933.63 | 0.29% |
| 2025-08-25 | 27.93 | 27.91 | 0.19 | 0.69% | 27.52 | 28.19 | 324220 | 90218.90 | 0.50% |
| 2025-08-22 | 26.97 | 27.72 | 0.68 | 2.51% | 26.93 | 27.83 | 268818 | 73886.78 | 0.41% |
| 2025-08-21 | 27.56 | 27.04 | -0.35 | -1.28% | 26.93 | 27.70 | 154869 | 42153.64 | 0.24% |
| 2025-08-20 | 27.19 | 27.55 | 0.22 | 0.80% | 26.92 | 27.60 | 173744 | 47386.86 | 0.27% |
| 2025-08-19 | 27.59 | 27.33 | -0.47 | -1.69% | 27.28 | 27.88 | 226255 | 62322.66 | 0.35% |
| 2025-08-18 | 27.41 | 27.80 | 0.57 | 2.09% | 27.15 | 28.20 | 478599 | 132896.05 | 0.74% |
| 2025-08-15 | 26.12 | 27.23 | 1.05 | 4.01% | 26.03 | 27.50 | 510121 | 137482.98 | 0.79% |
| 2025-08-14 | 26.28 | 26.18 | -0.10 | -0.38% | 26.10 | 26.67 | 233231 | 61571.90 | 0.36% |
| 2025-08-13 | 26.09 | 26.28 | 0.19 | 0.73% | 25.90 | 26.50 | 255326 | 67008.55 | 0.39% |
| 2025-08-12 | 25.92 | 26.09 | 0.17 | 0.66% | 25.85 | 26.09 | 111003 | 28831.32 | 0.17% |
| 2025-08-11 | 25.63 | 25.92 | 0.29 | 1.13% | 25.62 | 26.05 | 114078 | 29570.20 | 0.18% |
| 2025-08-08 | 25.83 | 25.63 | -0.30 | -1.16% | 25.60 | 25.86 | 84040 | 21591.27 | 0.13% |
| 2025-08-07 | 25.83 | 25.93 | 0.12 | 0.46% | 25.79 | 26.09 | 113370 | 29407.03 | 0.17% |
| 2025-08-06 | 25.71 | 25.81 | 0.01 | 0.04% | 25.70 | 25.92 | 93310 | 24082.80 | 0.14% |
| 2025-08-05 | 25.56 | 25.80 | 0.32 | 1.26% | 25.51 | 25.83 | 111134 | 28556.52 | 0.17% |
| 2025-08-04 | 25.26 | 25.48 | 0.12 | 0.47% | 25.20 | 25.53 | 91410 | 23185.86 | 0.14% |
| 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% |
上证大盘股票行情在线 K线走势图
