中信重工(601608)股票行情
中信重工(601608)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 |
|---|
| 2026-03-25 | 6.15 | 6.18 | 0.04 | 0.65% | 6.14 | 6.24 | 340328 | 21021.00 | 0.74% |
| 2026-03-24 | 6.04 | 6.14 | 0.22 | 3.72% | 5.90 | 6.18 | 428995 | 25831.79 | 0.94% |
| 2026-03-23 | 6.08 | 5.92 | -0.30 | -4.82% | 5.87 | 6.17 | 525133 | 31601.56 | 1.15% |
| 2026-03-20 | 6.40 | 6.22 | -0.11 | -1.74% | 6.21 | 6.42 | 388011 | 24457.53 | 0.85% |
| 2026-03-19 | 6.49 | 6.33 | -0.23 | -3.51% | 6.29 | 6.49 | 487701 | 31108.39 | 1.06% |
| 2026-03-18 | 6.59 | 6.56 | -0.01 | -0.15% | 6.44 | 6.63 | 390015 | 25465.39 | 0.85% |
| 2026-03-17 | 6.78 | 6.57 | -0.15 | -2.23% | 6.56 | 6.80 | 446229 | 29722.93 | 0.97% |
| 2026-03-16 | 7.17 | 6.72 | -0.38 | -5.35% | 6.61 | 7.17 | 848652 | 57569.66 | 1.85% |
| 2026-03-13 | 7.07 | 7.10 | 0.04 | 0.57% | 6.93 | 7.27 | 498412 | 35599.83 | 1.09% |
| 2026-03-12 | 7.14 | 7.06 | -0.14 | -1.94% | 7.01 | 7.23 | 388118 | 27584.61 | 0.85% |
| 2026-03-11 | 7.20 | 7.20 | -0.02 | -0.28% | 7.14 | 7.26 | 396507 | 28497.40 | 0.87% |
| 2026-03-10 | 7.17 | 7.22 | 0.18 | 2.56% | 7.14 | 7.30 | 450206 | 32447.67 | 0.98% |
| 2026-03-09 | 7.22 | 7.04 | -0.26 | -3.56% | 6.80 | 7.23 | 751160 | 52166.08 | 1.64% |
| 2026-03-06 | 7.27 | 7.30 | -0.04 | -0.54% | 7.19 | 7.45 | 496502 | 36372.12 | 1.08% |
| 2026-03-05 | 7.31 | 7.34 | 0.14 | 1.94% | 7.27 | 7.45 | 527916 | 38849.99 | 1.15% |
| 2026-03-04 | 7.28 | 7.20 | -0.15 | -2.04% | 7.18 | 7.41 | 646086 | 47006.42 | 1.41% |
| 2026-03-03 | 7.86 | 7.35 | -0.46 | -5.89% | 7.32 | 7.93 | 918643 | 69439.14 | 2.01% |
| 2026-03-02 | 7.80 | 7.81 | -0.11 | -1.39% | 7.75 | 7.97 | 681515 | 53475.05 | 1.49% |
| 2026-02-27 | 7.96 | 7.92 | -0.06 | -0.75% | 7.82 | 8.05 | 564399 | 44579.02 | 1.23% |
| 2026-02-26 | 7.88 | 7.98 | 0.07 | 0.88% | 7.79 | 7.98 | 717188 | 56842.88 | 1.57% |
| 2026-02-25 | 7.75 | 7.91 | 0.23 | 2.99% | 7.71 | 8.06 | 883694 | 70026.45 | 1.93% |
| 2026-02-24 | 7.46 | 7.68 | 0.32 | 4.35% | 7.45 | 7.71 | 720087 | 54803.27 | 1.57% |
| 2026-02-13 | 7.36 | 7.36 | -0.04 | -0.54% | 7.33 | 7.53 | 552782 | 40882.68 | 1.21% |
| 2026-02-12 | 7.42 | 7.40 | -0.03 | -0.40% | 7.31 | 7.50 | 409385 | 30393.71 | 0.89% |
| 2026-02-11 | 7.46 | 7.43 | -0.02 | -0.27% | 7.42 | 7.55 | 408210 | 30562.65 | 0.89% |
| 2026-02-10 | 7.63 | 7.45 | -0.19 | -2.49% | 7.31 | 7.66 | 623970 | 46381.74 | 1.36% |
| 2026-02-09 | 7.55 | 7.64 | 0.24 | 3.24% | 7.50 | 7.69 | 668201 | 50943.89 | 1.46% |
| 2026-02-06 | 7.45 | 7.40 | -0.12 | -1.60% | 7.35 | 7.56 | 554607 | 41316.83 | 1.21% |
| 2026-02-05 | 7.71 | 7.52 | -0.27 | -3.47% | 7.48 | 7.88 | 687173 | 52348.34 | 1.50% |
| 2026-02-04 | 7.66 | 7.79 | 0.12 | 1.56% | 7.65 | 7.92 | 779741 | 60600.26 | 1.70% |
| 2026-02-03 | 7.43 | 7.67 | 0.37 | 5.07% | 7.38 | 7.67 | 756750 | 57067.58 | 1.65% |
| 2026-02-02 | 7.56 | 7.30 | -0.30 | -3.95% | 7.30 | 7.79 | 709731 | 53124.73 | 1.55% |
| 2026-01-30 | 7.80 | 7.60 | -0.26 | -3.31% | 7.42 | 7.94 | 1035000 | 78825.01 | 2.26% |
| 2026-01-29 | 7.96 | 7.86 | -0.07 | -0.88% | 7.82 | 8.23 | 1155860 | 92182.72 | 2.52% |
| 2026-01-28 | 7.89 | 7.93 | 0.00 | 0.00% | 7.64 | 8.00 | 1240119 | 97057.31 | 2.71% |
| 2026-01-27 | 7.90 | 7.93 | -0.05 | -0.63% | 7.74 | 8.09 | 1209798 | 95358.50 | 2.64% |
| 2026-01-26 | 8.16 | 7.98 | -0.25 | -3.04% | 7.90 | 8.40 | 2208292 | 179922.73 | 4.82% |
| 2026-01-23 | 8.21 | 8.23 | 0.23 | 2.88% | 7.88 | 8.48 | 3051320 | 248928.00 | 6.66% |
| 2026-01-22 | 7.39 | 8.00 | 0.73 | 10.04% | 7.34 | 8.00 | 907662 | 71488.48 | 1.98% |
| 2026-01-21 | 7.22 | 7.27 | 0.06 | 0.83% | 7.13 | 7.28 | 511057 | 36873.48 | 1.12% |
| 2026-01-20 | 7.23 | 7.21 | -0.02 | -0.28% | 7.09 | 7.33 | 624930 | 44898.17 | 1.36% |
| 2026-01-19 | 7.04 | 7.23 | 0.16 | 2.26% | 7.01 | 7.24 | 735422 | 52848.42 | 1.61% |
| 2026-01-16 | 7.03 | 7.07 | 0.10 | 1.43% | 7.03 | 7.18 | 677681 | 48040.89 | 1.49% |
| 2026-01-15 | 7.09 | 6.97 | -0.17 | -2.38% | 6.92 | 7.12 | 740122 | 51785.57 | 1.63% |
| 2026-01-14 | 7.30 | 7.14 | -0.19 | -2.59% | 7.05 | 7.36 | 1381757 | 99748.71 | 3.04% |
| 2026-01-13 | 7.70 | 7.33 | -0.39 | -5.05% | 7.30 | 7.70 | 1596946 | 119452.70 | 3.51% |
| 2026-01-12 | 7.62 | 7.72 | 0.22 | 2.93% | 7.56 | 7.90 | 2153163 | 165866.14 | 4.73% |
| 2026-01-09 | 8.01 | 7.50 | 0.09 | 1.21% | 7.44 | 8.02 | 3223742 | 245740.28 | 7.08% |
| 2026-01-08 | 6.78 | 7.41 | 0.67 | 9.94% | 6.74 | 7.41 | 727947 | 52890.07 | 1.60% |
| 2026-01-07 | 6.68 | 6.74 | 0.03 | 0.45% | 6.61 | 6.93 | 773968 | 52542.43 | 1.70% |
| 2026-01-06 | 6.53 | 6.71 | 0.14 | 2.13% | 6.53 | 6.80 | 772435 | 51484.07 | 1.70% |
| 2026-01-05 | 6.60 | 6.57 | -0.02 | -0.30% | 6.53 | 6.65 | 557429 | 36616.97 | 1.22% |
| 2025-12-31 | 6.59 | 6.59 | 0.01 | 0.15% | 6.54 | 6.67 | 393054 | 25981.55 | 0.86% |
| 2025-12-30 | 6.53 | 6.58 | -0.01 | -0.15% | 6.44 | 6.65 | 432640 | 28394.64 | 0.95% |
| 2025-12-29 | 6.68 | 6.59 | 0.01 | 0.15% | 6.45 | 6.70 | 522450 | 34246.39 | 1.15% |
| 2025-12-26 | 6.47 | 6.58 | 0.10 | 1.54% | 6.45 | 6.67 | 606650 | 39926.88 | 1.33% |
| 2025-12-25 | 6.30 | 6.48 | 0.17 | 2.69% | 6.29 | 6.52 | 446249 | 28637.19 | 0.98% |
| 2025-12-24 | 6.27 | 6.31 | -0.01 | -0.16% | 6.22 | 6.37 | 351688 | 22167.28 | 0.77% |
| 2025-12-23 | 6.35 | 6.32 | -0.01 | -0.16% | 6.29 | 6.39 | 349322 | 22126.56 | 0.77% |
| 2025-12-22 | 6.33 | 6.33 | 0.01 | 0.16% | 6.31 | 6.40 | 355506 | 22595.53 | 0.78% |
| 2025-12-19 | 6.19 | 6.32 | 0.11 | 1.77% | 6.19 | 6.36 | 453603 | 28597.75 | 1.00% |
| 2025-12-18 | 6.28 | 6.21 | -0.07 | -1.11% | 6.12 | 6.28 | 403803 | 25027.51 | 0.89% |
| 2025-12-17 | 6.14 | 6.28 | 0.14 | 2.28% | 6.12 | 6.31 | 595963 | 36970.75 | 1.31% |
| 2025-12-16 | 6.60 | 6.14 | -0.53 | -7.95% | 6.08 | 6.65 | 1005041 | 62913.65 | 2.21% |
| 2025-12-15 | 6.67 | 6.67 | -0.04 | -0.60% | 6.57 | 6.76 | 382047 | 25495.99 | 0.84% |
| 2025-12-12 | 6.58 | 6.71 | 0.12 | 1.82% | 6.56 | 6.78 | 587289 | 39284.30 | 1.29% |
| 2025-12-11 | 6.78 | 6.59 | -0.19 | -2.80% | 6.58 | 6.80 | 515454 | 34276.53 | 1.13% |
| 2025-12-10 | 6.75 | 6.78 | 0.02 | 0.30% | 6.69 | 6.91 | 465731 | 31544.96 | 1.02% |
| 2025-12-09 | 6.86 | 6.76 | -0.12 | -1.74% | 6.75 | 6.88 | 419130 | 28543.07 | 0.92% |
| 2025-12-08 | 6.80 | 6.88 | 0.07 | 1.03% | 6.79 | 6.92 | 530653 | 36422.26 | 1.17% |
| 2025-12-05 | 6.58 | 6.81 | 0.20 | 3.03% | 6.55 | 6.85 | 622957 | 42045.00 | 1.37% |
| 2025-12-04 | 6.61 | 6.61 | 0.03 | 0.46% | 6.54 | 6.70 | 524427 | 34684.33 | 1.15% |
| 2025-12-03 | 6.86 | 6.58 | -0.30 | -4.36% | 6.47 | 6.87 | 824886 | 54417.65 | 1.81% |
| 2025-12-02 | 6.80 | 6.88 | 0.08 | 1.18% | 6.67 | 6.97 | 869642 | 59368.15 | 1.91% |
| 2025-12-01 | 6.75 | 6.80 | 0.10 | 1.49% | 6.75 | 7.16 | 876545 | 60637.58 | 1.93% |
| 2025-11-28 | 6.59 | 6.70 | 0.16 | 2.45% | 6.55 | 6.77 | 575881 | 38451.92 | 1.27% |
| 2025-11-27 | 6.51 | 6.54 | 0.06 | 0.93% | 6.50 | 6.79 | 602658 | 39891.61 | 1.32% |
| 2025-11-26 | 6.54 | 6.48 | -0.06 | -0.92% | 6.46 | 6.58 | 430116 | 28024.65 | 0.95% |
| 2025-11-25 | 6.61 | 6.54 | -0.07 | -1.06% | 6.54 | 6.72 | 567148 | 37571.05 | 1.25% |
| 2025-11-24 | 6.66 | 6.61 | -0.04 | -0.60% | 6.49 | 6.73 | 562559 | 37078.61 | 1.24% |
上证大盘股票行情在线 K线走势图
中信重工(601608)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
