中泰证券(600918)股票行情
中泰证券(600918)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 |
|---|
| 2025-04-03 | 6.41 | 6.45 | 0.00 | 0.00% | 6.39 | 6.49 | 191981 | 12376.15 | 0.48% |
| 2025-04-02 | 6.44 | 6.45 | 0.02 | 0.31% | 6.40 | 6.48 | 160998 | 10372.74 | 0.41% |
| 2025-04-01 | 6.41 | 6.43 | 0.01 | 0.16% | 6.38 | 6.49 | 215631 | 13873.99 | 0.54% |
| 2025-03-31 | 6.59 | 6.42 | -0.20 | -3.02% | 6.40 | 6.62 | 384537 | 24941.50 | 0.97% |
| 2025-03-28 | 6.58 | 6.62 | 0.01 | 0.15% | 6.55 | 6.64 | 325855 | 21509.62 | 0.82% |
| 2025-03-27 | 6.57 | 6.61 | 0.01 | 0.15% | 6.52 | 6.66 | 398447 | 26273.11 | 1.00% |
| 2025-03-26 | 6.55 | 6.60 | 0.16 | 2.48% | 6.48 | 6.66 | 653568 | 43003.32 | 1.65% |
| 2025-03-25 | 6.40 | 6.44 | 0.08 | 1.26% | 6.36 | 6.49 | 309040 | 19854.18 | 0.78% |
| 2025-03-24 | 6.39 | 6.36 | -0.12 | -1.85% | 6.28 | 6.41 | 387106 | 24559.26 | 0.97% |
| 2025-03-21 | 6.50 | 6.48 | -0.03 | -0.46% | 6.43 | 6.55 | 319761 | 20736.02 | 0.80% |
| 2025-03-20 | 6.48 | 6.51 | 0.02 | 0.31% | 6.48 | 6.54 | 215891 | 14064.24 | 0.54% |
| 2025-03-19 | 6.44 | 6.49 | 0.03 | 0.46% | 6.44 | 6.53 | 210937 | 13675.15 | 0.53% |
| 2025-03-18 | 6.50 | 6.46 | 0.00 | 0.00% | 6.43 | 6.50 | 163423 | 10555.66 | 0.41% |
| 2025-03-17 | 6.50 | 6.46 | -0.02 | -0.31% | 6.45 | 6.51 | 201691 | 13046.37 | 0.51% |
| 2025-03-14 | 6.33 | 6.48 | 0.16 | 2.53% | 6.31 | 6.52 | 469896 | 30258.19 | 1.18% |
| 2025-03-13 | 6.34 | 6.32 | -0.02 | -0.32% | 6.26 | 6.39 | 172820 | 10912.71 | 0.44% |
| 2025-03-12 | 6.34 | 6.34 | 0.01 | 0.16% | 6.31 | 6.42 | 215212 | 13683.24 | 0.54% |
| 2025-03-11 | 6.23 | 6.33 | 0.05 | 0.80% | 6.22 | 6.33 | 161189 | 10127.61 | 0.41% |
| 2025-03-10 | 6.31 | 6.28 | -0.04 | -0.63% | 6.25 | 6.32 | 200792 | 12605.33 | 0.51% |
| 2025-03-07 | 6.41 | 6.32 | -0.11 | -1.71% | 6.30 | 6.41 | 219257 | 13917.41 | 0.55% |
| 2025-03-06 | 6.35 | 6.43 | 0.11 | 1.74% | 6.32 | 6.46 | 277473 | 17783.55 | 0.70% |
| 2025-03-05 | 6.37 | 6.32 | -0.05 | -0.78% | 6.28 | 6.38 | 184126 | 11629.50 | 0.46% |
| 2025-03-04 | 6.30 | 6.37 | 0.05 | 0.79% | 6.29 | 6.39 | 158599 | 10074.21 | 0.40% |
| 2025-03-03 | 6.34 | 6.32 | 0.01 | 0.16% | 6.31 | 6.42 | 222563 | 14162.43 | 0.56% |
| 2025-02-28 | 6.45 | 6.31 | -0.17 | -2.62% | 6.29 | 6.53 | 308667 | 19743.29 | 0.78% |
| 2025-02-27 | 6.46 | 6.48 | 0.01 | 0.15% | 6.37 | 6.51 | 313799 | 20234.53 | 0.79% |
| 2025-02-26 | 6.36 | 6.47 | 0.13 | 2.05% | 6.34 | 6.48 | 286797 | 18354.41 | 0.72% |
| 2025-02-25 | 6.39 | 6.34 | -0.07 | -1.09% | 6.32 | 6.40 | 177800 | 11317.37 | 0.45% |
| 2025-02-24 | 6.49 | 6.41 | -0.10 | -1.54% | 6.40 | 6.50 | 243207 | 15691.91 | 0.61% |
| 2025-02-21 | 6.37 | 6.51 | 0.11 | 1.72% | 6.34 | 6.52 | 324768 | 20985.90 | 0.82% |
| 2025-02-20 | 6.39 | 6.40 | 0.00 | 0.00% | 6.33 | 6.43 | 167169 | 10674.55 | 0.42% |
| 2025-02-19 | 6.37 | 6.40 | 0.05 | 0.79% | 6.30 | 6.42 | 210504 | 13401.69 | 0.53% |
| 2025-02-18 | 6.46 | 6.35 | -0.14 | -2.16% | 6.32 | 6.49 | 207123 | 13289.25 | 0.52% |
| 2025-02-17 | 6.52 | 6.49 | 0.00 | 0.00% | 6.47 | 6.55 | 254041 | 16542.40 | 0.64% |
| 2025-02-14 | 6.49 | 6.49 | 0.01 | 0.15% | 6.44 | 6.52 | 182382 | 11809.75 | 0.46% |
| 2025-02-13 | 6.51 | 6.48 | -0.04 | -0.61% | 6.46 | 6.56 | 235495 | 15311.90 | 0.59% |
| 2025-02-12 | 6.45 | 6.52 | 0.07 | 1.09% | 6.41 | 6.53 | 184357 | 11913.63 | 0.46% |
| 2025-02-11 | 6.49 | 6.45 | -0.04 | -0.62% | 6.40 | 6.50 | 168406 | 10842.94 | 0.42% |
| 2025-02-10 | 6.45 | 6.49 | 0.04 | 0.62% | 6.44 | 6.54 | 179978 | 11676.22 | 0.45% |
| 2025-02-07 | 6.34 | 6.45 | 0.11 | 1.74% | 6.30 | 6.53 | 372233 | 23954.62 | 0.94% |
| 2025-02-06 | 6.24 | 6.34 | 0.07 | 1.12% | 6.21 | 6.35 | 234231 | 14733.12 | 0.59% |
| 2025-02-05 | 6.23 | 6.27 | 0.06 | 0.97% | 6.21 | 6.28 | 157340 | 9837.85 | 0.40% |
| 2025-01-27 | 6.31 | 6.21 | -0.09 | -1.43% | 6.21 | 6.35 | 205940 | 12910.77 | 0.52% |
| 2025-01-24 | 6.27 | 6.30 | 0.02 | 0.32% | 6.26 | 6.34 | 185499 | 11683.76 | 0.47% |
| 2025-01-23 | 6.31 | 6.28 | 0.05 | 0.80% | 6.27 | 6.42 | 301460 | 19132.93 | 0.76% |
| 2025-01-22 | 6.25 | 6.23 | -0.01 | -0.16% | 6.18 | 6.25 | 154829 | 9621.72 | 0.39% |
| 2025-01-21 | 6.27 | 6.24 | -0.03 | -0.48% | 6.20 | 6.31 | 147393 | 9212.75 | 0.37% |
| 2025-01-20 | 6.29 | 6.27 | 0.03 | 0.48% | 6.23 | 6.30 | 181518 | 11384.60 | 0.46% |
| 2025-01-17 | 6.20 | 6.24 | 0.01 | 0.16% | 6.19 | 6.27 | 153481 | 9574.47 | 0.39% |
| 2025-01-16 | 6.24 | 6.23 | 0.02 | 0.32% | 6.17 | 6.32 | 203443 | 12691.57 | 0.51% |
| 2025-01-15 | 6.23 | 6.21 | -0.04 | -0.64% | 6.17 | 6.25 | 209869 | 13026.71 | 0.53% |
| 2025-01-14 | 6.10 | 6.25 | 0.17 | 2.80% | 6.08 | 6.26 | 325556 | 20143.18 | 0.82% |
| 2025-01-13 | 6.00 | 6.08 | 0.04 | 0.66% | 5.97 | 6.10 | 215386 | 13029.07 | 0.54% |
| 2025-01-10 | 6.16 | 6.04 | -0.11 | -1.79% | 6.04 | 6.19 | 176280 | 10754.49 | 0.44% |
| 2025-01-09 | 6.17 | 6.15 | -0.03 | -0.49% | 6.12 | 6.20 | 149743 | 9225.93 | 0.38% |
| 2025-01-08 | 6.23 | 6.18 | -0.08 | -1.28% | 6.06 | 6.24 | 251695 | 15458.85 | 0.63% |
| 2025-01-07 | 6.25 | 6.26 | 0.03 | 0.48% | 6.16 | 6.26 | 167732 | 10432.99 | 0.42% |
| 2025-01-06 | 6.20 | 6.23 | 0.01 | 0.16% | 6.17 | 6.28 | 204328 | 12705.11 | 0.51% |
| 2025-01-03 | 6.35 | 6.22 | -0.10 | -1.58% | 6.18 | 6.38 | 305153 | 19169.83 | 0.77% |
| 2025-01-02 | 6.57 | 6.32 | -0.25 | -3.81% | 6.28 | 6.57 | 412520 | 26589.57 | 1.04% |
| 2024-12-31 | 6.91 | 6.57 | -0.32 | -4.64% | 6.57 | 6.91 | 425782 | 28558.38 | 1.07% |
| 2024-12-30 | 6.87 | 6.89 | 0.01 | 0.15% | 6.83 | 6.90 | 201202 | 13819.81 | 0.51% |
| 2024-12-27 | 6.85 | 6.88 | 0.04 | 0.58% | 6.84 | 6.98 | 278213 | 19186.48 | 0.70% |
| 2024-12-26 | 6.81 | 6.84 | 0.00 | 0.00% | 6.81 | 6.88 | 144530 | 9899.46 | 0.36% |
| 2024-12-25 | 6.88 | 6.84 | -0.03 | -0.44% | 6.76 | 6.91 | 193971 | 13251.65 | 0.49% |
| 2024-12-24 | 6.76 | 6.87 | 0.12 | 1.78% | 6.76 | 6.88 | 213808 | 14616.88 | 0.54% |
| 2024-12-23 | 6.87 | 6.75 | -0.15 | -2.17% | 6.74 | 6.94 | 217936 | 14873.69 | 0.55% |
| 2024-12-20 | 6.82 | 6.90 | 0.07 | 1.02% | 6.82 | 6.93 | 266338 | 18325.31 | 0.67% |
| 2024-12-19 | 6.83 | 6.83 | -0.04 | -0.58% | 6.74 | 6.86 | 273101 | 18543.03 | 0.69% |
| 2024-12-18 | 6.91 | 6.87 | -0.04 | -0.58% | 6.86 | 6.94 | 232911 | 16072.00 | 0.59% |
| 2024-12-17 | 6.95 | 6.91 | 0.00 | 0.00% | 6.86 | 6.97 | 290941 | 20117.88 | 0.73% |
| 2024-12-16 | 6.96 | 6.91 | -0.09 | -1.29% | 6.88 | 7.01 | 289512 | 20080.95 | 0.73% |
| 2024-12-13 | 7.12 | 7.00 | -0.15 | -2.10% | 6.99 | 7.13 | 419700 | 29656.32 | 1.06% |
| 2024-12-12 | 7.08 | 7.15 | 0.07 | 0.99% | 7.05 | 7.21 | 420139 | 29945.96 | 1.06% |
| 2024-12-11 | 7.08 | 7.08 | 0.03 | 0.43% | 7.01 | 7.09 | 287041 | 20264.63 | 0.72% |
| 2024-12-10 | 7.30 | 7.05 | 0.05 | 0.71% | 7.04 | 7.31 | 524488 | 37503.10 | 1.32% |
| 2024-12-09 | 7.08 | 7.00 | -0.09 | -1.27% | 6.95 | 7.13 | 333064 | 23456.74 | 0.84% |
| 2024-12-06 | 7.00 | 7.09 | 0.07 | 1.00% | 6.97 | 7.13 | 415756 | 29409.35 | 1.05% |
| 2024-12-05 | 6.92 | 7.02 | 0.08 | 1.15% | 6.92 | 7.04 | 283670 | 19854.50 | 0.71% |
| 2024-12-04 | 7.04 | 6.94 | -0.09 | -1.28% | 6.90 | 7.05 | 301136 | 21021.78 | 0.76% |
上证大盘股票行情在线 K线走势图
