中信重工(601608)股票行情
中信重工(601608)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 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.67 | 526204 | 24309.07 | 1.16% |
| 2025-07-31 | 4.74 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 774986 | 36357.36 | 1.70% |
| 2025-07-30 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.86 | 803714 | 38570.84 | 1.77% |
| 2025-07-29 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.81 | 741688 | 35261.83 | 1.63% |
| 2025-07-28 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 575830 | 27411.80 | 1.27% |
| 2025-07-25 | 4.90 | 4.79 | -0.14 | -2.84% | 4.78 | 4.91 | 1164652 | 56100.50 | 2.56% |
| 2025-07-24 | 4.88 | 4.93 | 0.03 | 0.61% | 4.83 | 4.97 | 1578923 | 77399.59 | 3.47% |
| 2025-07-23 | 5.37 | 4.90 | -0.19 | -3.73% | 4.89 | 5.37 | 3592604 | 182781.41 | 7.89% |
| 2025-07-22 | 4.78 | 5.09 | 0.46 | 9.94% | 4.71 | 5.09 | 2176693 | 107552.54 | 4.78% |
| 2025-07-21 | 4.54 | 4.63 | 0.18 | 4.04% | 4.51 | 4.65 | 1410582 | 64591.73 | 3.10% |
| 2025-07-18 | 4.45 | 4.45 | 0.01 | 0.23% | 4.41 | 4.46 | 336114 | 14904.29 | 0.74% |
| 2025-07-17 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.44 | 346157 | 15280.92 | 0.76% |
| 2025-07-16 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 300012 | 13232.44 | 0.66% |
| 2025-07-15 | 4.46 | 4.41 | -0.05 | -1.12% | 4.37 | 4.47 | 522839 | 23035.82 | 1.15% |
| 2025-07-14 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.49 | 432488 | 19317.12 | 0.95% |
| 2025-07-11 | 4.42 | 4.48 | 0.05 | 1.13% | 4.40 | 4.49 | 667157 | 29734.36 | 1.47% |
| 2025-07-10 | 4.40 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 396253 | 17501.86 | 0.87% |
| 2025-07-09 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.48 | 557129 | 24709.28 | 1.22% |
| 2025-07-08 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.44 | 476255 | 20993.19 | 1.05% |
| 2025-07-07 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.42 | 432044 | 18976.06 | 0.95% |
| 2025-07-04 | 4.50 | 4.40 | -0.09 | -2.00% | 4.40 | 4.50 | 730285 | 32303.98 | 1.60% |
| 2025-07-03 | 4.58 | 4.49 | -0.14 | -3.02% | 4.46 | 4.58 | 1270469 | 57242.50 | 2.79% |
| 2025-07-02 | 4.45 | 4.63 | 0.25 | 5.71% | 4.43 | 4.78 | 2396908 | 110294.49 | 5.27% |
| 2025-07-01 | 4.37 | 4.38 | 0.01 | 0.23% | 4.34 | 4.40 | 394772 | 17271.42 | 0.87% |
| 2025-06-30 | 4.35 | 4.37 | 0.03 | 0.69% | 4.34 | 4.38 | 352264 | 15378.03 | 0.77% |
| 2025-06-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.37 | 399252 | 17357.45 | 0.88% |
| 2025-06-26 | 4.35 | 4.34 | 0.02 | 0.46% | 4.33 | 4.41 | 720646 | 31486.25 | 1.58% |
| 2025-06-25 | 4.26 | 4.32 | 0.05 | 1.17% | 4.25 | 4.32 | 482700 | 20710.21 | 1.06% |
| 2025-06-24 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.27 | 441736 | 18744.24 | 0.97% |
| 2025-06-23 | 4.13 | 4.20 | 0.05 | 1.20% | 4.12 | 4.20 | 290131 | 12074.25 | 0.64% |
| 2025-06-20 | 4.14 | 4.15 | 0.00 | 0.00% | 4.13 | 4.18 | 301389 | 12520.54 | 0.66% |
| 2025-06-19 | 4.22 | 4.15 | -0.07 | -1.66% | 4.14 | 4.23 | 416658 | 17381.30 | 0.92% |
| 2025-06-18 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.25 | 309376 | 13063.62 | 0.68% |
| 2025-06-17 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.28 | 321882 | 13665.93 | 0.71% |
| 2025-06-16 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.28 | 282914 | 12057.75 | 0.62% |
| 2025-06-13 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 440663 | 18805.42 | 0.97% |
| 2025-06-12 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.33 | 447076 | 19223.27 | 0.98% |
| 2025-06-11 | 4.32 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 352366 | 15304.50 | 0.77% |
| 2025-06-10 | 4.42 | 4.33 | -0.10 | -2.26% | 4.29 | 4.43 | 782915 | 34050.65 | 1.72% |
| 2025-06-09 | 4.39 | 4.43 | 0.04 | 0.91% | 4.39 | 4.45 | 427835 | 18934.54 | 0.94% |
| 2025-06-06 | 4.43 | 4.39 | -0.04 | -0.90% | 4.38 | 4.43 | 418150 | 18389.04 | 0.92% |
| 2025-06-05 | 4.45 | 4.43 | 0.02 | 0.45% | 4.40 | 4.47 | 514297 | 22735.72 | 1.13% |
| 2025-06-04 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.44 | 377622 | 16646.43 | 0.83% |
| 2025-06-03 | 4.37 | 4.40 | 0.01 | 0.23% | 4.34 | 4.41 | 381590 | 16716.74 | 0.84% |
| 2025-05-30 | 4.48 | 4.39 | -0.11 | -2.44% | 4.38 | 4.49 | 689186 | 30324.77 | 1.51% |
| 2025-05-29 | 4.41 | 4.50 | 0.07 | 1.58% | 4.41 | 4.53 | 788825 | 35378.34 | 1.73% |
| 2025-05-28 | 4.41 | 4.43 | 0.03 | 0.68% | 4.39 | 4.49 | 597601 | 26511.57 | 1.31% |
| 2025-05-27 | 4.45 | 4.40 | -0.04 | -0.90% | 4.37 | 4.45 | 446371 | 19604.07 | 0.98% |
| 2025-05-26 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.46 | 452962 | 20039.13 | 1.00% |
| 2025-05-23 | 4.46 | 4.41 | -0.05 | -1.12% | 4.39 | 4.52 | 571287 | 25480.82 | 1.26% |
| 2025-05-22 | 4.56 | 4.46 | -0.12 | -2.62% | 4.46 | 4.57 | 749640 | 33775.30 | 1.65% |
| 2025-05-21 | 4.67 | 4.58 | -0.09 | -1.93% | 4.55 | 4.67 | 912783 | 41801.46 | 2.01% |
| 2025-05-20 | 4.59 | 4.67 | 0.10 | 2.19% | 4.54 | 4.72 | 1204263 | 56028.79 | 2.65% |
| 2025-05-19 | 4.58 | 4.57 | -0.01 | -0.22% | 4.49 | 4.61 | 594031 | 26967.12 | 1.31% |
| 2025-05-16 | 4.50 | 4.58 | 0.06 | 1.33% | 4.49 | 4.69 | 1017925 | 47004.41 | 2.24% |
| 2025-05-15 | 4.62 | 4.52 | -0.12 | -2.59% | 4.50 | 4.62 | 729313 | 33094.13 | 1.60% |
| 2025-05-14 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.65 | 793618 | 36652.12 | 1.74% |
| 2025-05-13 | 4.76 | 4.60 | -0.08 | -1.71% | 4.58 | 4.77 | 1003081 | 46488.52 | 2.20% |
| 2025-05-12 | 4.58 | 4.68 | 0.13 | 2.86% | 4.58 | 4.78 | 1391231 | 65203.68 | 3.06% |
| 2025-05-09 | 4.67 | 4.55 | -0.11 | -2.36% | 4.54 | 4.67 | 653738 | 29945.27 | 1.44% |
| 2025-05-08 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.70 | 980582 | 45631.84 | 2.15% |
| 2025-05-07 | 4.60 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 1068403 | 49006.91 | 2.35% |
| 2025-05-06 | 4.40 | 4.58 | 0.21 | 4.81% | 4.39 | 4.64 | 1482417 | 67693.66 | 3.26% |
| 2025-04-30 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 560952 | 24606.58 | 1.23% |
| 2025-04-29 | 4.34 | 4.39 | 0.02 | 0.46% | 4.31 | 4.42 | 544594 | 23802.68 | 1.20% |
| 2025-04-28 | 4.49 | 4.37 | -0.07 | -1.58% | 4.36 | 4.49 | 660408 | 29049.63 | 1.45% |
| 2025-04-25 | 4.43 | 4.44 | 0.01 | 0.23% | 4.38 | 4.49 | 716541 | 31759.00 | 1.57% |
| 2025-04-24 | 4.50 | 4.43 | -0.09 | -1.99% | 4.41 | 4.57 | 933378 | 41635.08 | 2.05% |
| 2025-04-23 | 4.44 | 4.52 | 0.12 | 2.73% | 4.43 | 4.57 | 1189800 | 53570.94 | 2.61% |
| 2025-04-22 | 4.46 | 4.40 | -0.09 | -2.00% | 4.40 | 4.48 | 719736 | 31823.05 | 1.58% |
| 2025-04-21 | 4.40 | 4.49 | 0.04 | 0.90% | 4.38 | 4.52 | 1073854 | 47732.36 | 2.36% |
| 2025-04-18 | 4.33 | 4.45 | 0.12 | 2.77% | 4.28 | 4.54 | 1170285 | 51640.20 | 2.57% |
| 2025-04-17 | 4.35 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 681728 | 29843.14 | 1.50% |
| 2025-04-16 | 4.45 | 4.37 | -0.11 | -2.46% | 4.31 | 4.46 | 853506 | 37319.64 | 1.88% |
| 2025-04-15 | 4.57 | 4.48 | -0.09 | -1.97% | 4.43 | 4.60 | 929467 | 41668.50 | 2.04% |
| 2025-04-14 | 4.63 | 4.57 | 0.08 | 1.78% | 4.55 | 4.69 | 1319647 | 60841.48 | 2.90% |
| 2025-04-11 | 4.41 | 4.49 | 0.06 | 1.35% | 4.36 | 4.55 | 1460889 | 65326.75 | 3.21% |
| 2025-04-10 | 4.39 | 4.43 | 0.06 | 1.37% | 4.39 | 4.57 | 1947534 | 87067.48 | 4.28% |
| 2025-04-09 | 4.06 | 4.37 | 0.23 | 5.56% | 3.87 | 4.48 | 2385729 | 100197.48 | 5.24% |
| 2025-04-08 | 4.07 | 4.14 | 0.01 | 0.24% | 3.97 | 4.17 | 1796683 | 73450.30 | 3.95% |
上证大盘股票行情在线 K线走势图
