中信银行(601998)股票行情
中信银行(601998)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 |
|---|
| 2026-02-03 | 7.38 | 7.23 | -0.15 | -2.03% | 7.19 | 7.39 | 821431 | 59581.18 | 0.20% |
| 2026-02-02 | 7.26 | 7.38 | 0.19 | 2.64% | 7.19 | 7.46 | 1146296 | 84488.27 | 0.28% |
| 2026-01-30 | 7.23 | 7.19 | -0.02 | -0.28% | 7.18 | 7.43 | 975595 | 71302.28 | 0.24% |
| 2026-01-29 | 7.26 | 7.21 | -0.04 | -0.55% | 7.10 | 7.28 | 1242542 | 89162.53 | 0.30% |
| 2026-01-28 | 7.34 | 7.25 | -0.09 | -1.23% | 7.24 | 7.44 | 991957 | 72781.61 | 0.24% |
| 2026-01-27 | 7.36 | 7.34 | -0.02 | -0.27% | 7.33 | 7.46 | 604507 | 44696.68 | 0.15% |
| 2026-01-26 | 7.36 | 7.36 | -0.02 | -0.27% | 7.33 | 7.48 | 663614 | 49146.06 | 0.16% |
| 2026-01-23 | 7.53 | 7.38 | -0.11 | -1.47% | 7.36 | 7.54 | 616920 | 45849.27 | 0.15% |
| 2026-01-22 | 7.61 | 7.49 | -0.12 | -1.58% | 7.47 | 7.70 | 696054 | 52846.13 | 0.17% |
| 2026-01-21 | 7.85 | 7.61 | -0.24 | -3.06% | 7.59 | 7.87 | 757573 | 58317.02 | 0.19% |
| 2026-01-20 | 7.69 | 7.85 | 0.15 | 1.95% | 7.66 | 7.90 | 779921 | 60993.30 | 0.19% |
| 2026-01-19 | 7.60 | 7.70 | 0.09 | 1.18% | 7.57 | 7.81 | 778597 | 60169.38 | 0.19% |
| 2026-01-16 | 7.65 | 7.61 | -0.02 | -0.26% | 7.51 | 7.67 | 648868 | 49264.29 | 0.16% |
| 2026-01-15 | 7.57 | 7.63 | 0.03 | 0.39% | 7.54 | 7.70 | 724659 | 55431.67 | 0.18% |
| 2026-01-14 | 7.63 | 7.60 | -0.04 | -0.52% | 7.51 | 7.64 | 758025 | 57365.78 | 0.19% |
| 2026-01-13 | 7.49 | 7.64 | 0.17 | 2.28% | 7.46 | 7.70 | 994604 | 75566.09 | 0.24% |
| 2026-01-12 | 7.36 | 7.47 | 0.08 | 1.08% | 7.34 | 7.48 | 729506 | 54084.82 | 0.18% |
| 2026-01-09 | 7.39 | 7.39 | -0.02 | -0.27% | 7.32 | 7.41 | 646408 | 47621.04 | 0.16% |
| 2026-01-08 | 7.39 | 7.41 | 0.01 | 0.14% | 7.31 | 7.41 | 688903 | 50661.59 | 0.17% |
| 2026-01-07 | 7.41 | 7.40 | -0.05 | -0.67% | 7.36 | 7.45 | 1084750 | 80155.70 | 0.27% |
| 2026-01-06 | 7.52 | 7.45 | -0.11 | -1.46% | 7.36 | 7.53 | 1247010 | 92527.56 | 0.31% |
| 2026-01-05 | 7.70 | 7.56 | -0.14 | -1.82% | 7.45 | 7.73 | 1088744 | 82025.79 | 0.27% |
| 2025-12-31 | 7.62 | 7.70 | 0.08 | 1.05% | 7.53 | 7.75 | 553998 | 42448.40 | 0.14% |
| 2025-12-30 | 7.56 | 7.62 | 0.05 | 0.66% | 7.50 | 7.67 | 621055 | 47186.11 | 0.15% |
| 2025-12-29 | 7.41 | 7.57 | 0.15 | 2.02% | 7.38 | 7.61 | 734185 | 55328.63 | 0.18% |
| 2025-12-26 | 7.47 | 7.42 | -0.06 | -0.80% | 7.40 | 7.50 | 288125 | 21417.43 | 0.07% |
| 2025-12-25 | 7.41 | 7.48 | 0.06 | 0.81% | 7.39 | 7.53 | 400727 | 29956.04 | 0.10% |
| 2025-12-24 | 7.49 | 7.42 | -0.05 | -0.67% | 7.39 | 7.49 | 305036 | 22660.43 | 0.07% |
| 2025-12-23 | 7.38 | 7.47 | 0.08 | 1.08% | 7.37 | 7.50 | 528789 | 39403.05 | 0.13% |
| 2025-12-22 | 7.45 | 7.39 | -0.07 | -0.94% | 7.36 | 7.45 | 359640 | 26579.38 | 0.09% |
| 2025-12-19 | 7.51 | 7.46 | -0.05 | -0.67% | 7.41 | 7.53 | 385670 | 28776.66 | 0.09% |
| 2025-12-18 | 7.38 | 7.51 | 0.13 | 1.76% | 7.37 | 7.54 | 404349 | 30195.63 | 0.10% |
| 2025-12-17 | 7.37 | 7.38 | 0.02 | 0.27% | 7.29 | 7.42 | 524164 | 38626.83 | 0.13% |
| 2025-12-16 | 7.41 | 7.36 | -0.06 | -0.81% | 7.31 | 7.46 | 542717 | 40094.88 | 0.13% |
| 2025-12-15 | 7.43 | 7.42 | -0.04 | -0.54% | 7.33 | 7.49 | 546467 | 40480.84 | 0.13% |
| 2025-12-12 | 7.49 | 7.46 | -0.05 | -0.67% | 7.34 | 7.50 | 876162 | 64949.41 | 0.21% |
| 2025-12-11 | 7.51 | 7.51 | 0.02 | 0.27% | 7.43 | 7.53 | 574556 | 42897.14 | 0.14% |
| 2025-12-10 | 7.61 | 7.49 | -0.13 | -1.71% | 7.45 | 7.63 | 461981 | 34696.92 | 0.11% |
| 2025-12-09 | 7.65 | 7.62 | -0.02 | -0.26% | 7.58 | 7.67 | 348634 | 26607.35 | 0.09% |
| 2025-12-08 | 7.71 | 7.64 | -0.09 | -1.16% | 7.56 | 7.72 | 578560 | 44184.58 | 0.14% |
| 2025-12-05 | 7.80 | 7.73 | -0.05 | -0.64% | 7.71 | 7.89 | 517012 | 40151.64 | 0.13% |
| 2025-12-04 | 7.77 | 7.78 | 0.00 | 0.00% | 7.76 | 7.87 | 434451 | 33990.88 | 0.11% |
| 2025-12-03 | 7.76 | 7.78 | 0.00 | 0.00% | 7.72 | 7.89 | 496338 | 38862.27 | 0.12% |
| 2025-12-02 | 7.79 | 7.78 | 0.00 | 0.00% | 7.74 | 7.91 | 526976 | 41189.02 | 0.13% |
| 2025-12-01 | 7.73 | 7.78 | 0.02 | 0.26% | 7.66 | 7.84 | 550279 | 42679.25 | 0.13% |
| 2025-11-28 | 7.81 | 7.76 | -0.08 | -1.02% | 7.73 | 7.82 | 354623 | 27529.48 | 0.09% |
| 2025-11-27 | 7.79 | 7.84 | 0.03 | 0.38% | 7.71 | 7.87 | 371985 | 29023.05 | 0.09% |
| 2025-11-26 | 7.92 | 7.81 | -0.10 | -1.26% | 7.75 | 7.97 | 477451 | 37337.73 | 0.12% |
| 2025-11-25 | 7.78 | 7.91 | 0.19 | 2.46% | 7.67 | 7.92 | 603844 | 47301.00 | 0.15% |
| 2025-11-24 | 7.93 | 7.72 | -0.20 | -2.53% | 7.72 | 8.00 | 629683 | 49216.80 | 0.15% |
| 2025-11-21 | 7.96 | 7.92 | -0.04 | -0.50% | 7.90 | 8.07 | 680672 | 54236.80 | 0.17% |
| 2025-11-20 | 8.04 | 8.15 | 0.11 | 1.37% | 8.01 | 8.25 | 802756 | 65523.09 | 0.20% |
| 2025-11-19 | 7.93 | 8.04 | 0.12 | 1.52% | 7.90 | 8.09 | 491925 | 39466.84 | 0.12% |
| 2025-11-18 | 7.97 | 7.92 | -0.05 | -0.63% | 7.90 | 8.00 | 342741 | 27226.19 | 0.08% |
| 2025-11-17 | 8.07 | 7.97 | -0.07 | -0.87% | 7.94 | 8.08 | 421902 | 33730.20 | 0.10% |
| 2025-11-14 | 8.06 | 8.04 | -0.01 | -0.12% | 8.03 | 8.14 | 372268 | 30096.99 | 0.09% |
| 2025-11-13 | 8.13 | 8.05 | -0.08 | -0.98% | 7.97 | 8.17 | 561432 | 45159.74 | 0.14% |
| 2025-11-12 | 8.19 | 8.13 | -0.02 | -0.25% | 8.13 | 8.28 | 450200 | 36924.52 | 0.11% |
| 2025-11-11 | 8.19 | 8.15 | -0.08 | -0.97% | 8.13 | 8.25 | 322962 | 26415.82 | 0.08% |
| 2025-11-10 | 8.08 | 8.23 | 0.12 | 1.48% | 8.03 | 8.24 | 479551 | 39172.96 | 0.12% |
| 2025-11-07 | 8.03 | 8.11 | 0.11 | 1.38% | 8.01 | 8.20 | 604403 | 49028.99 | 0.15% |
| 2025-11-06 | 8.05 | 8.00 | -0.10 | -1.23% | 7.98 | 8.09 | 583162 | 46898.36 | 0.14% |
| 2025-11-05 | 8.14 | 8.10 | -0.02 | -0.25% | 8.01 | 8.15 | 644698 | 52116.74 | 0.16% |
| 2025-11-04 | 7.88 | 8.12 | 0.26 | 3.31% | 7.85 | 8.15 | 907336 | 73115.16 | 0.22% |
| 2025-11-03 | 7.76 | 7.86 | 0.12 | 1.55% | 7.66 | 7.93 | 716263 | 56078.11 | 0.18% |
| 2025-10-31 | 7.76 | 7.74 | -0.10 | -1.28% | 7.62 | 7.83 | 914976 | 70472.28 | 0.22% |
| 2025-10-30 | 7.75 | 7.84 | 0.12 | 1.55% | 7.70 | 7.87 | 719998 | 56227.95 | 0.18% |
| 2025-10-29 | 7.75 | 7.72 | -0.08 | -1.03% | 7.63 | 7.80 | 613323 | 47347.11 | 0.15% |
| 2025-10-28 | 7.85 | 7.80 | -0.04 | -0.51% | 7.71 | 7.88 | 499015 | 38823.62 | 0.12% |
| 2025-10-27 | 7.91 | 7.84 | -0.10 | -1.26% | 7.76 | 8.00 | 860334 | 67588.84 | 0.21% |
| 2025-10-24 | 7.93 | 7.94 | -0.02 | -0.25% | 7.81 | 8.04 | 738131 | 58626.34 | 0.18% |
| 2025-10-23 | 7.93 | 7.96 | 0.03 | 0.38% | 7.85 | 8.07 | 595566 | 47339.59 | 0.15% |
| 2025-10-22 | 7.75 | 7.93 | 0.18 | 2.32% | 7.72 | 7.98 | 738015 | 58124.34 | 0.18% |
| 2025-10-21 | 7.71 | 7.75 | 0.04 | 0.52% | 7.65 | 7.77 | 519647 | 40075.73 | 0.13% |
| 2025-10-20 | 7.77 | 7.71 | -0.08 | -1.03% | 7.60 | 7.80 | 663581 | 51159.25 | 0.16% |
| 2025-10-17 | 7.85 | 7.79 | -0.05 | -0.64% | 7.77 | 7.90 | 860328 | 67347.33 | 0.21% |
| 2025-10-16 | 7.54 | 7.84 | 0.29 | 3.84% | 7.53 | 7.85 | 1225719 | 94736.89 | 0.30% |
| 2025-10-15 | 7.49 | 7.55 | 0.04 | 0.53% | 7.46 | 7.60 | 829312 | 62518.30 | 0.20% |
| 2025-10-14 | 7.27 | 7.51 | 0.20 | 2.74% | 7.23 | 7.52 | 1194059 | 88696.23 | 0.29% |
| 2025-10-13 | 7.24 | 7.31 | 0.05 | 0.69% | 7.15 | 7.35 | 776142 | 56383.82 | 0.19% |
上证大盘股票行情在线 K线走势图
中信银行(601998)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
