中毅达(600610)股票行情
中毅达(600610)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 |
|---|
| 2025-12-12 | 9.66 | 9.82 | 0.08 | 0.82% | 9.66 | 9.82 | 82586 | 8081.99 | 1.17% |
| 2025-12-11 | 10.00 | 9.74 | -0.26 | -2.60% | 9.72 | 10.02 | 131385 | 12927.44 | 1.85% |
| 2025-12-10 | 10.13 | 10.00 | -0.19 | -1.86% | 9.92 | 10.13 | 146830 | 14647.29 | 2.07% |
| 2025-12-09 | 10.00 | 10.19 | 0.20 | 2.00% | 9.95 | 10.43 | 244009 | 24919.76 | 3.44% |
| 2025-12-08 | 9.87 | 9.99 | 0.08 | 0.81% | 9.87 | 10.05 | 129063 | 12896.15 | 1.82% |
| 2025-12-05 | 9.86 | 9.91 | 0.03 | 0.30% | 9.70 | 9.91 | 135723 | 13331.87 | 1.92% |
| 2025-12-04 | 9.82 | 9.88 | 0.03 | 0.30% | 9.68 | 9.89 | 159954 | 15670.53 | 2.26% |
| 2025-12-03 | 10.20 | 9.85 | -0.34 | -3.34% | 9.83 | 10.26 | 259675 | 25915.37 | 3.66% |
| 2025-12-02 | 10.30 | 10.19 | -0.15 | -1.45% | 10.16 | 10.33 | 138763 | 14158.81 | 1.96% |
| 2025-12-01 | 10.22 | 10.34 | 0.12 | 1.17% | 10.20 | 10.39 | 149928 | 15458.89 | 2.12% |
| 2025-11-28 | 10.13 | 10.22 | 0.03 | 0.29% | 10.11 | 10.24 | 147545 | 15016.21 | 2.08% |
| 2025-11-27 | 10.26 | 10.19 | -0.06 | -0.59% | 10.14 | 10.40 | 178951 | 18359.41 | 2.52% |
| 2025-11-26 | 10.48 | 10.25 | -0.19 | -1.82% | 10.25 | 10.56 | 221219 | 22944.68 | 3.12% |
| 2025-11-25 | 10.36 | 10.44 | 0.09 | 0.87% | 10.21 | 10.68 | 267464 | 27887.81 | 3.77% |
| 2025-11-24 | 10.70 | 10.35 | -0.56 | -5.13% | 10.05 | 10.86 | 388240 | 40148.05 | 5.48% |
| 2025-11-21 | 11.68 | 10.91 | -1.10 | -9.16% | 10.83 | 11.69 | 508586 | 56974.71 | 7.18% |
| 2025-11-20 | 11.97 | 12.01 | 0.27 | 2.30% | 11.85 | 12.50 | 507491 | 61682.16 | 7.16% |
| 2025-11-19 | 11.63 | 11.74 | 0.02 | 0.17% | 11.62 | 12.25 | 299398 | 35481.33 | 4.22% |
| 2025-11-18 | 12.16 | 11.72 | -0.56 | -4.56% | 11.61 | 12.34 | 429858 | 50992.55 | 6.07% |
| 2025-11-17 | 11.90 | 12.28 | 0.32 | 2.68% | 11.72 | 12.54 | 603017 | 73023.46 | 8.51% |
| 2025-11-14 | 12.17 | 11.96 | -0.45 | -3.63% | 11.95 | 12.42 | 446741 | 54251.58 | 6.30% |
| 2025-11-13 | 12.35 | 12.41 | 0.24 | 1.97% | 11.95 | 12.62 | 620751 | 76192.45 | 8.76% |
| 2025-11-12 | 12.69 | 12.17 | -0.65 | -5.07% | 12.13 | 12.70 | 673936 | 82830.91 | 9.51% |
| 2025-11-11 | 12.55 | 12.82 | 0.21 | 1.67% | 12.21 | 12.97 | 976309 | 123866.77 | 13.78% |
| 2025-11-10 | 12.53 | 12.61 | 0.31 | 2.52% | 12.12 | 12.86 | 1528305 | 191839.19 | 21.56% |
| 2025-11-07 | 11.16 | 12.30 | 1.12 | 10.02% | 11.13 | 12.30 | 1204848 | 145754.36 | 17.00% |
| 2025-11-06 | 11.31 | 11.18 | -0.19 | -1.67% | 11.15 | 11.33 | 207130 | 23171.05 | 2.92% |
| 2025-11-05 | 11.12 | 11.37 | 0.20 | 1.79% | 11.03 | 11.54 | 323574 | 36818.54 | 4.57% |
| 2025-11-04 | 11.28 | 11.17 | -0.10 | -0.89% | 11.14 | 11.39 | 144158 | 16179.69 | 2.03% |
| 2025-11-03 | 11.18 | 11.27 | 0.03 | 0.27% | 11.12 | 11.28 | 152127 | 17039.48 | 2.15% |
| 2025-10-31 | 11.13 | 11.24 | 0.10 | 0.90% | 11.12 | 11.32 | 152314 | 17079.85 | 2.15% |
| 2025-10-30 | 11.30 | 11.14 | -0.10 | -0.89% | 11.14 | 11.30 | 138859 | 15517.27 | 1.96% |
| 2025-10-29 | 11.29 | 11.24 | -0.04 | -0.35% | 11.16 | 11.33 | 159348 | 17854.08 | 2.25% |
| 2025-10-28 | 11.38 | 11.28 | -0.04 | -0.35% | 11.26 | 11.43 | 191571 | 21660.10 | 2.70% |
| 2025-10-27 | 11.46 | 11.32 | -0.19 | -1.65% | 11.26 | 11.46 | 306648 | 34720.27 | 4.33% |
| 2025-10-24 | 11.78 | 11.51 | -0.64 | -5.27% | 11.50 | 11.86 | 591197 | 68596.86 | 8.34% |
| 2025-10-23 | 11.66 | 12.15 | 0.56 | 4.83% | 11.54 | 12.36 | 879529 | 106393.59 | 12.41% |
| 2025-10-22 | 11.30 | 11.59 | 0.24 | 2.11% | 11.22 | 11.75 | 320034 | 36845.14 | 4.52% |
| 2025-10-21 | 11.24 | 11.35 | 0.11 | 0.98% | 11.16 | 11.48 | 179286 | 20235.65 | 2.53% |
| 2025-10-20 | 11.14 | 11.24 | 0.12 | 1.08% | 11.14 | 11.36 | 106175 | 11931.81 | 1.50% |
| 2025-10-17 | 11.36 | 11.12 | -0.23 | -2.03% | 11.12 | 11.48 | 154800 | 17425.13 | 2.18% |
| 2025-10-16 | 11.55 | 11.35 | -0.30 | -2.58% | 11.30 | 11.64 | 195223 | 22289.40 | 2.75% |
| 2025-10-15 | 11.39 | 11.65 | 0.23 | 2.01% | 11.20 | 11.65 | 251589 | 28906.44 | 3.55% |
| 2025-10-14 | 11.62 | 11.42 | -0.22 | -1.89% | 11.35 | 11.72 | 221613 | 25609.95 | 3.13% |
| 2025-10-13 | 11.07 | 11.64 | 0.05 | 0.43% | 11.02 | 11.75 | 264145 | 30338.68 | 3.73% |
| 2025-10-10 | 11.63 | 11.59 | -0.04 | -0.34% | 11.55 | 12.09 | 408631 | 48115.37 | 5.77% |
| 2025-10-09 | 11.42 | 11.63 | 0.22 | 1.93% | 11.34 | 11.72 | 292009 | 33618.02 | 4.12% |
| 2025-09-30 | 11.24 | 11.41 | 0.17 | 1.51% | 11.21 | 11.45 | 186855 | 21307.25 | 2.64% |
| 2025-09-29 | 11.19 | 11.24 | -0.03 | -0.27% | 11.11 | 11.29 | 163208 | 18304.49 | 2.30% |
| 2025-09-26 | 11.20 | 11.27 | -0.02 | -0.18% | 11.17 | 11.54 | 209062 | 23741.73 | 2.95% |
| 2025-09-25 | 11.39 | 11.29 | -0.12 | -1.05% | 11.27 | 11.54 | 185974 | 21171.98 | 2.62% |
| 2025-09-24 | 11.18 | 11.41 | 0.18 | 1.60% | 11.05 | 11.41 | 188632 | 21354.46 | 2.66% |
| 2025-09-23 | 11.46 | 11.23 | -0.23 | -2.01% | 11.05 | 11.55 | 285084 | 31928.77 | 4.02% |
| 2025-09-22 | 11.60 | 11.46 | -0.16 | -1.38% | 11.32 | 11.68 | 266668 | 30505.90 | 3.76% |
| 2025-09-19 | 11.86 | 11.62 | -0.23 | -1.94% | 11.59 | 11.86 | 265025 | 30911.95 | 3.74% |
| 2025-09-18 | 12.15 | 11.85 | -0.32 | -2.63% | 11.76 | 12.17 | 320972 | 38426.63 | 4.53% |
| 2025-09-17 | 12.06 | 12.17 | 0.02 | 0.16% | 12.05 | 12.24 | 178607 | 21680.25 | 2.52% |
| 2025-09-16 | 12.16 | 12.15 | -0.03 | -0.25% | 11.92 | 12.28 | 282378 | 34067.69 | 3.98% |
| 2025-09-15 | 12.28 | 12.18 | -0.17 | -1.38% | 12.17 | 12.34 | 187538 | 22904.93 | 2.65% |
| 2025-09-12 | 12.40 | 12.35 | -0.09 | -0.72% | 12.32 | 12.55 | 197480 | 24485.41 | 2.79% |
| 2025-09-11 | 12.31 | 12.44 | 0.07 | 0.57% | 12.14 | 12.45 | 240962 | 29611.30 | 3.40% |
| 2025-09-10 | 12.56 | 12.37 | -0.26 | -2.06% | 12.30 | 12.58 | 244437 | 30297.68 | 3.45% |
| 2025-09-09 | 12.77 | 12.63 | -0.14 | -1.10% | 12.60 | 13.00 | 221625 | 28290.14 | 3.13% |
| 2025-09-08 | 12.60 | 12.77 | 0.12 | 0.95% | 12.55 | 12.84 | 194467 | 24776.30 | 2.74% |
| 2025-09-05 | 12.48 | 12.65 | 0.06 | 0.48% | 12.35 | 12.69 | 250358 | 31363.74 | 3.53% |
| 2025-09-04 | 12.38 | 12.59 | 0.13 | 1.04% | 12.33 | 12.86 | 312516 | 39238.15 | 4.41% |
| 2025-09-03 | 12.76 | 12.46 | -0.30 | -2.35% | 12.34 | 12.90 | 291097 | 36596.47 | 4.11% |
| 2025-09-02 | 13.28 | 12.76 | -0.51 | -3.84% | 12.61 | 13.28 | 353411 | 45565.68 | 4.99% |
| 2025-09-01 | 13.04 | 13.27 | 0.20 | 1.53% | 13.00 | 13.34 | 298386 | 39313.86 | 4.21% |
| 2025-08-29 | 13.24 | 13.07 | -0.33 | -2.46% | 13.02 | 13.25 | 391494 | 51345.31 | 5.52% |
| 2025-08-28 | 13.40 | 13.40 | -0.10 | -0.74% | 13.10 | 13.81 | 500917 | 67332.55 | 7.07% |
| 2025-08-27 | 14.00 | 13.50 | -0.69 | -4.86% | 13.50 | 14.17 | 754906 | 104394.57 | 10.65% |
| 2025-08-26 | 13.85 | 14.19 | 0.42 | 3.05% | 13.54 | 14.48 | 1134145 | 160373.67 | 16.00% |
| 2025-08-25 | 13.60 | 13.77 | 0.15 | 1.10% | 13.42 | 13.99 | 586473 | 80726.41 | 8.28% |
| 2025-08-22 | 13.56 | 13.62 | -0.23 | -1.66% | 13.50 | 13.74 | 515273 | 70032.49 | 7.27% |
| 2025-08-21 | 13.31 | 13.85 | -0.09 | -0.65% | 13.26 | 14.35 | 972837 | 133597.39 | 13.73% |
| 2025-08-20 | 13.12 | 13.94 | 0.71 | 5.37% | 13.04 | 14.40 | 1194470 | 167055.06 | 16.85% |
| 2025-08-19 | 13.24 | 13.23 | 0.06 | 0.46% | 13.00 | 13.62 | 560288 | 74345.55 | 7.91% |
| 2025-08-18 | 12.98 | 13.17 | 0.19 | 1.46% | 12.96 | 13.30 | 387406 | 51054.20 | 5.47% |
| 2025-08-15 | 12.83 | 12.98 | 0.06 | 0.46% | 12.82 | 13.04 | 315528 | 40810.20 | 4.45% |
上证大盘股票行情在线 K线走势图
中毅达(600610)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
