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 |
|---|
| 2026-02-06 | 11.51 | 11.62 | -0.20 | -1.69% | 11.04 | 11.97 | 615403 | 71361.51 | 8.68% |
| 2026-02-05 | 11.60 | 11.82 | -0.01 | -0.08% | 11.58 | 12.40 | 568534 | 67956.73 | 8.02% |
| 2026-02-04 | 12.11 | 11.83 | -0.52 | -4.21% | 11.70 | 12.58 | 708954 | 85121.38 | 10.00% |
| 2026-02-03 | 11.41 | 12.35 | 0.54 | 4.57% | 11.41 | 12.58 | 906153 | 109707.97 | 12.79% |
| 2026-02-02 | 12.95 | 11.81 | -1.31 | -9.98% | 11.81 | 12.95 | 990633 | 120559.66 | 13.98% |
| 2026-01-30 | 12.38 | 13.12 | 0.72 | 5.81% | 12.10 | 13.49 | 1378534 | 177856.95 | 19.45% |
| 2026-01-29 | 11.65 | 12.40 | 0.64 | 5.44% | 11.58 | 12.60 | 1171184 | 142869.44 | 16.53% |
| 2026-01-28 | 11.54 | 11.76 | 0.23 | 1.99% | 11.37 | 12.00 | 722751 | 85437.17 | 10.20% |
| 2026-01-27 | 11.69 | 11.53 | -0.45 | -3.76% | 11.29 | 11.96 | 610191 | 70703.62 | 8.61% |
| 2026-01-26 | 11.50 | 11.98 | 0.26 | 2.22% | 11.41 | 12.38 | 934743 | 111667.38 | 13.19% |
| 2026-01-23 | 11.78 | 11.72 | -0.38 | -3.14% | 11.56 | 11.87 | 821493 | 96192.51 | 11.59% |
| 2026-01-22 | 11.39 | 12.10 | 0.34 | 2.89% | 11.39 | 12.42 | 1218142 | 144221.16 | 17.19% |
| 2026-01-21 | 11.86 | 11.76 | 0.39 | 3.43% | 11.40 | 12.10 | 1527601 | 179398.42 | 21.55% |
| 2026-01-20 | 10.33 | 11.37 | 1.03 | 9.96% | 10.33 | 11.37 | 821590 | 90883.38 | 11.59% |
| 2026-01-19 | 10.17 | 10.34 | 0.11 | 1.08% | 10.15 | 10.35 | 187523 | 19297.13 | 2.65% |
| 2026-01-16 | 10.36 | 10.23 | -0.15 | -1.45% | 10.10 | 10.45 | 232358 | 23728.90 | 3.28% |
| 2026-01-15 | 10.35 | 10.38 | 0.09 | 0.87% | 10.26 | 10.68 | 348164 | 36406.77 | 4.91% |
| 2026-01-14 | 10.20 | 10.29 | 0.08 | 0.78% | 10.16 | 10.41 | 258555 | 26678.25 | 3.65% |
| 2026-01-13 | 10.46 | 10.21 | -0.21 | -2.02% | 10.16 | 10.48 | 243915 | 25191.84 | 3.44% |
| 2026-01-12 | 10.31 | 10.42 | 0.11 | 1.07% | 10.30 | 10.43 | 212084 | 22007.58 | 2.99% |
| 2026-01-09 | 10.25 | 10.31 | 0.04 | 0.39% | 10.17 | 10.34 | 217627 | 22316.15 | 3.07% |
| 2026-01-08 | 10.21 | 10.27 | 0.10 | 0.98% | 10.17 | 10.29 | 169277 | 17339.99 | 2.39% |
| 2026-01-07 | 10.35 | 10.17 | -0.22 | -2.12% | 10.15 | 10.41 | 263278 | 26964.37 | 3.71% |
| 2026-01-06 | 10.14 | 10.39 | 0.26 | 2.57% | 10.13 | 10.48 | 307067 | 31700.70 | 4.33% |
| 2026-01-05 | 9.93 | 10.13 | 0.20 | 2.01% | 9.91 | 10.13 | 224017 | 22613.32 | 3.16% |
| 2025-12-31 | 9.90 | 9.93 | 0.05 | 0.51% | 9.72 | 9.99 | 161369 | 15920.35 | 2.28% |
| 2025-12-30 | 9.86 | 9.88 | -0.14 | -1.40% | 9.86 | 10.02 | 128463 | 12756.39 | 1.81% |
| 2025-12-29 | 9.98 | 10.02 | 0.04 | 0.40% | 9.92 | 10.30 | 211318 | 21273.88 | 2.98% |
| 2025-12-26 | 9.96 | 9.98 | 0.00 | 0.00% | 9.88 | 10.05 | 131970 | 13165.97 | 1.86% |
| 2025-12-25 | 9.94 | 9.98 | 0.05 | 0.50% | 9.87 | 9.99 | 116863 | 11611.68 | 1.65% |
| 2025-12-24 | 9.82 | 9.93 | 0.11 | 1.12% | 9.77 | 9.95 | 124134 | 12270.38 | 1.75% |
| 2025-12-23 | 9.94 | 9.82 | -0.13 | -1.31% | 9.80 | 10.04 | 123872 | 12252.60 | 1.75% |
| 2025-12-22 | 9.86 | 9.95 | 0.12 | 1.22% | 9.86 | 10.06 | 142380 | 14186.59 | 2.01% |
| 2025-12-19 | 9.68 | 9.83 | 0.04 | 0.41% | 9.68 | 9.88 | 138200 | 13515.61 | 1.95% |
| 2025-12-18 | 9.65 | 9.79 | 0.13 | 1.35% | 9.59 | 10.10 | 237996 | 23578.25 | 3.36% |
| 2025-12-17 | 9.74 | 9.66 | -0.19 | -1.93% | 9.52 | 9.75 | 155405 | 14932.68 | 2.19% |
| 2025-12-16 | 9.73 | 9.85 | 0.09 | 0.92% | 9.46 | 10.11 | 224901 | 21857.52 | 3.17% |
| 2025-12-15 | 9.82 | 9.76 | -0.06 | -0.61% | 9.73 | 9.97 | 93665 | 9206.08 | 1.32% |
| 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% |
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
