中国中冶(601618)股票行情
中国中冶(601618)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 |
|---|
| 2025-06-17 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 660368 | 19356.90 | 0.37% |
| 2025-06-16 | 2.93 | 2.92 | -0.02 | -0.68% | 2.92 | 2.94 | 458537 | 13412.16 | 0.26% |
| 2025-06-13 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.95 | 747579 | 21953.94 | 0.42% |
| 2025-06-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.96 | 497901 | 14646.48 | 0.28% |
| 2025-06-11 | 2.95 | 2.95 | 0.01 | 0.34% | 2.93 | 2.97 | 663236 | 19610.06 | 0.37% |
| 2025-06-10 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.97 | 659114 | 19420.80 | 0.37% |
| 2025-06-09 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.96 | 434092 | 12819.86 | 0.24% |
| 2025-06-06 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 717544 | 21136.43 | 0.40% |
| 2025-06-05 | 2.94 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 405503 | 11880.52 | 0.23% |
| 2025-06-04 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.95 | 462932 | 13607.06 | 0.26% |
| 2025-06-03 | 2.92 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 541238 | 15835.85 | 0.30% |
| 2025-05-30 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 458981 | 13417.85 | 0.26% |
| 2025-05-29 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 453905 | 13288.97 | 0.25% |
| 2025-05-28 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.93 | 211938 | 6181.91 | 0.12% |
| 2025-05-27 | 2.91 | 2.93 | 0.02 | 0.69% | 2.91 | 2.93 | 349830 | 10214.38 | 0.20% |
| 2025-05-26 | 2.92 | 2.91 | 0.00 | 0.00% | 2.91 | 2.93 | 321643 | 9383.90 | 0.18% |
| 2025-05-23 | 2.93 | 2.91 | -0.02 | -0.68% | 2.91 | 2.95 | 472100 | 13832.45 | 0.26% |
| 2025-05-22 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 584202 | 17168.05 | 0.33% |
| 2025-05-21 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 351089 | 10415.26 | 0.20% |
| 2025-05-20 | 2.98 | 2.97 | 0.00 | 0.00% | 2.95 | 2.98 | 431810 | 12804.82 | 0.24% |
| 2025-05-19 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 2.99 | 470556 | 14000.21 | 0.26% |
| 2025-05-16 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 693573 | 20584.82 | 0.39% |
| 2025-05-15 | 3.01 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 728779 | 21890.82 | 0.41% |
| 2025-05-14 | 2.99 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 773646 | 23150.15 | 0.43% |
| 2025-05-13 | 2.99 | 3.00 | 0.03 | 1.01% | 2.96 | 3.01 | 925154 | 27667.07 | 0.52% |
| 2025-05-12 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 2.97 | 582860 | 17228.57 | 0.33% |
| 2025-05-09 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.96 | 378804 | 11159.30 | 0.21% |
| 2025-05-08 | 2.96 | 2.95 | -0.02 | -0.67% | 2.95 | 2.98 | 533600 | 15797.11 | 0.30% |
| 2025-05-07 | 2.96 | 2.97 | 0.04 | 1.37% | 2.93 | 2.97 | 792227 | 23397.12 | 0.44% |
| 2025-05-06 | 2.91 | 2.93 | 0.04 | 1.38% | 2.90 | 2.94 | 646585 | 18892.54 | 0.36% |
| 2025-04-30 | 2.87 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 679695 | 19616.24 | 0.38% |
| 2025-04-29 | 2.92 | 2.89 | -0.04 | -1.37% | 2.88 | 2.93 | 594731 | 17280.04 | 0.33% |
| 2025-04-28 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.96 | 452840 | 13278.71 | 0.25% |
| 2025-04-25 | 2.94 | 2.95 | 0.02 | 0.68% | 2.93 | 2.96 | 566515 | 16704.98 | 0.32% |
| 2025-04-24 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.96 | 566724 | 16650.72 | 0.32% |
| 2025-04-23 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.97 | 395952 | 11677.10 | 0.22% |
| 2025-04-22 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 2.97 | 500720 | 14794.46 | 0.28% |
| 2025-04-21 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 2.98 | 524601 | 15503.73 | 0.29% |
| 2025-04-18 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 478594 | 14140.05 | 0.27% |
| 2025-04-17 | 2.94 | 2.96 | 0.01 | 0.34% | 2.92 | 2.96 | 543849 | 16041.71 | 0.30% |
| 2025-04-16 | 2.92 | 2.95 | 0.02 | 0.68% | 2.89 | 2.95 | 791626 | 23120.52 | 0.44% |
| 2025-04-15 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 526086 | 15360.52 | 0.29% |
| 2025-04-14 | 2.96 | 2.94 | 0.00 | 0.00% | 2.93 | 2.96 | 712896 | 20994.60 | 0.40% |
| 2025-04-11 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.97 | 815015 | 24011.43 | 0.46% |
| 2025-04-10 | 3.00 | 2.98 | 0.01 | 0.34% | 2.94 | 3.01 | 1077380 | 32044.59 | 0.60% |
| 2025-04-09 | 2.92 | 2.97 | 0.04 | 1.37% | 2.86 | 2.97 | 1231866 | 35951.70 | 0.69% |
| 2025-04-08 | 2.81 | 2.93 | 0.14 | 5.02% | 2.81 | 2.94 | 1731172 | 50168.09 | 0.97% |
| 2025-04-07 | 3.00 | 2.79 | -0.27 | -8.82% | 2.75 | 3.01 | 2077033 | 58958.83 | 1.16% |
| 2025-04-03 | 3.02 | 3.06 | 0.03 | 0.99% | 3.00 | 3.08 | 1015618 | 30989.97 | 0.57% |
| 2025-04-02 | 3.03 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 797491 | 24210.38 | 0.45% |
| 2025-04-01 | 3.02 | 3.02 | 0.00 | 0.00% | 3.01 | 3.04 | 1129827 | 34143.75 | 0.63% |
| 2025-03-31 | 3.10 | 3.02 | -0.09 | -2.89% | 3.01 | 3.11 | 1348960 | 41127.13 | 0.76% |
| 2025-03-28 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.16 | 859436 | 26818.91 | 0.48% |
| 2025-03-27 | 3.21 | 3.15 | -0.07 | -2.17% | 3.14 | 3.21 | 936310 | 29683.50 | 0.52% |
| 2025-03-26 | 3.22 | 3.22 | 0.01 | 0.31% | 3.19 | 3.23 | 691740 | 22219.49 | 0.39% |
| 2025-03-25 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 1183840 | 37882.96 | 0.66% |
| 2025-03-24 | 3.16 | 3.17 | 0.02 | 0.63% | 3.13 | 3.17 | 821132 | 25880.43 | 0.46% |
| 2025-03-21 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.20 | 1254156 | 39743.32 | 0.70% |
| 2025-03-20 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.16 | 468758 | 14744.35 | 0.26% |
| 2025-03-19 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 568354 | 17858.33 | 0.32% |
| 2025-03-18 | 3.18 | 3.16 | -0.01 | -0.32% | 3.14 | 3.18 | 702068 | 22194.58 | 0.39% |
| 2025-03-17 | 3.17 | 3.17 | 0.01 | 0.32% | 3.16 | 3.19 | 851679 | 27048.64 | 0.48% |
| 2025-03-14 | 3.12 | 3.16 | 0.05 | 1.61% | 3.11 | 3.17 | 1120079 | 35266.18 | 0.63% |
| 2025-03-13 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 610207 | 18988.41 | 0.34% |
| 2025-03-12 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.14 | 728800 | 22701.37 | 0.41% |
| 2025-03-11 | 3.08 | 3.11 | 0.01 | 0.32% | 3.07 | 3.11 | 627875 | 19397.84 | 0.35% |
| 2025-03-10 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.12 | 716860 | 22205.56 | 0.40% |
| 2025-03-07 | 3.12 | 3.10 | -0.02 | -0.64% | 3.09 | 3.14 | 649546 | 20226.14 | 0.36% |
| 2025-03-06 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 686955 | 21348.97 | 0.38% |
| 2025-03-05 | 3.12 | 3.10 | -0.02 | -0.64% | 3.07 | 3.13 | 734905 | 22719.10 | 0.41% |
| 2025-03-04 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.13 | 587547 | 18253.55 | 0.33% |
| 2025-03-03 | 3.13 | 3.11 | -0.01 | -0.32% | 3.10 | 3.16 | 718490 | 22507.05 | 0.40% |
| 2025-02-28 | 3.15 | 3.12 | -0.04 | -1.27% | 3.12 | 3.18 | 686910 | 21632.76 | 0.38% |
| 2025-02-27 | 3.18 | 3.16 | 0.00 | 0.00% | 3.13 | 3.19 | 740058 | 23350.74 | 0.41% |
| 2025-02-26 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 1013106 | 31942.81 | 0.57% |
| 2025-02-25 | 3.13 | 3.11 | -0.03 | -0.96% | 3.09 | 3.14 | 853426 | 26584.45 | 0.48% |
| 2025-02-24 | 3.08 | 3.14 | 0.06 | 1.95% | 3.07 | 3.16 | 1387945 | 43409.74 | 0.78% |
| 2025-02-21 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 803098 | 24735.54 | 0.45% |
| 2025-02-20 | 3.13 | 3.09 | -0.05 | -1.59% | 3.08 | 3.13 | 703638 | 21788.55 | 0.39% |
| 2025-02-19 | 3.12 | 3.14 | 0.02 | 0.64% | 3.11 | 3.15 | 602277 | 18855.22 | 0.34% |
上证大盘股票行情在线 K线走势图
