中国中免(601888)股票行情 中国中免股票行情 601888股票行情_爱股网
中国中免(601888)股票行情
中国中免(601888)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 |
|---|
| 2025-10-24 | 70.02 | 70.52 | 0.42 | 0.60% | 69.88 | 71.97 | 243006 | 171960.14 | 1.24% |
| 2025-10-23 | 69.29 | 70.10 | 0.43 | 0.62% | 69.07 | 70.20 | 147379 | 102624.71 | 0.75% |
| 2025-10-22 | 70.38 | 69.67 | -1.04 | -1.47% | 69.50 | 70.69 | 173098 | 120923.91 | 0.89% |
| 2025-10-21 | 70.45 | 70.71 | 0.39 | 0.55% | 69.11 | 70.95 | 236241 | 165651.39 | 1.21% |
| 2025-10-20 | 70.65 | 70.32 | 0.30 | 0.43% | 69.98 | 71.80 | 277418 | 196589.56 | 1.42% |
| 2025-10-17 | 70.01 | 70.02 | 0.06 | 0.09% | 69.39 | 71.29 | 345326 | 242847.61 | 1.77% |
| 2025-10-16 | 69.20 | 69.96 | 0.47 | 0.68% | 69.10 | 71.18 | 247140 | 173797.16 | 1.27% |
| 2025-10-15 | 68.94 | 69.49 | 1.03 | 1.50% | 68.80 | 70.00 | 215084 | 149378.03 | 1.10% |
| 2025-10-14 | 68.19 | 68.46 | 0.39 | 0.57% | 68.17 | 69.37 | 205529 | 141065.83 | 1.05% |
| 2025-10-13 | 66.90 | 68.07 | -0.53 | -0.77% | 66.66 | 68.17 | 211786 | 143154.50 | 1.08% |
| 2025-10-10 | 69.51 | 68.60 | -1.06 | -1.52% | 68.23 | 70.15 | 264184 | 183221.12 | 1.35% |
| 2025-10-09 | 70.70 | 69.66 | -1.91 | -2.67% | 69.55 | 70.70 | 355887 | 248621.77 | 1.82% |
| 2025-09-30 | 70.71 | 71.57 | 0.87 | 1.23% | 70.40 | 71.76 | 275843 | 196531.80 | 1.41% |
| 2025-09-29 | 69.81 | 70.70 | 0.50 | 0.71% | 69.18 | 70.90 | 253807 | 177894.22 | 1.30% |
| 2025-09-26 | 69.90 | 70.20 | 0.05 | 0.07% | 68.94 | 71.23 | 284663 | 199461.69 | 1.46% |
| 2025-09-25 | 70.24 | 70.15 | -0.11 | -0.16% | 69.60 | 70.58 | 244728 | 171204.98 | 1.25% |
| 2025-09-24 | 69.57 | 70.26 | 0.25 | 0.36% | 69.47 | 70.37 | 240759 | 168608.31 | 1.23% |
| 2025-09-23 | 72.52 | 70.01 | -3.03 | -4.15% | 69.69 | 72.64 | 453110 | 320321.53 | 2.32% |
| 2025-09-22 | 73.96 | 73.04 | -0.93 | -1.26% | 72.52 | 73.97 | 399351 | 291604.12 | 2.05% |
| 2025-09-19 | 71.69 | 73.97 | 2.29 | 3.19% | 70.29 | 74.29 | 698403 | 506085.62 | 3.58% |
| 2025-09-18 | 71.17 | 71.68 | 0.53 | 0.74% | 71.17 | 74.00 | 713759 | 517695.69 | 3.66% |
| 2025-09-17 | 72.11 | 71.15 | -0.39 | -0.55% | 70.51 | 72.11 | 283034 | 201137.03 | 1.45% |
| 2025-09-16 | 70.50 | 71.54 | 1.60 | 2.29% | 70.35 | 72.00 | 348701 | 247917.00 | 1.79% |
| 2025-09-15 | 70.28 | 69.94 | -0.46 | -0.65% | 69.80 | 70.81 | 246308 | 172758.41 | 1.26% |
| 2025-09-12 | 71.40 | 70.40 | -0.95 | -1.33% | 70.24 | 73.56 | 456009 | 325804.50 | 2.34% |
| 2025-09-11 | 70.31 | 71.35 | 0.67 | 0.95% | 69.63 | 71.35 | 298763 | 210568.80 | 1.53% |
| 2025-09-10 | 70.78 | 70.68 | -0.34 | -0.48% | 70.41 | 71.58 | 224540 | 159089.59 | 1.15% |
| 2025-09-09 | 71.20 | 71.02 | -0.48 | -0.67% | 70.34 | 71.63 | 268787 | 190628.14 | 1.38% |
| 2025-09-08 | 70.45 | 71.50 | 1.01 | 1.43% | 70.10 | 72.35 | 430340 | 307259.12 | 2.20% |
| 2025-09-05 | 68.00 | 70.49 | 2.74 | 4.04% | 67.11 | 70.69 | 486451 | 337764.44 | 2.49% |
| 2025-09-04 | 67.20 | 67.75 | 0.30 | 0.44% | 66.93 | 68.62 | 299504 | 203017.28 | 1.53% |
| 2025-09-03 | 69.00 | 67.45 | -1.34 | -1.95% | 67.20 | 69.50 | 271105 | 184132.67 | 1.39% |
| 2025-09-02 | 69.12 | 68.79 | -0.52 | -0.75% | 68.21 | 70.26 | 317689 | 219514.34 | 1.63% |
| 2025-09-01 | 69.00 | 69.31 | 0.02 | 0.03% | 68.72 | 70.65 | 359791 | 250469.73 | 1.84% |
| 2025-08-29 | 68.92 | 69.29 | 0.37 | 0.54% | 68.70 | 70.94 | 401555 | 280655.94 | 2.06% |
| 2025-08-28 | 68.66 | 68.92 | 0.23 | 0.33% | 67.50 | 69.83 | 368377 | 252777.42 | 1.89% |
| 2025-08-27 | 70.26 | 68.69 | -2.72 | -3.81% | 68.68 | 70.92 | 491292 | 343377.25 | 2.52% |
| 2025-08-26 | 69.01 | 71.41 | 2.17 | 3.13% | 68.50 | 73.30 | 567005 | 402470.72 | 2.90% |
| 2025-08-25 | 68.00 | 69.24 | 1.76 | 2.61% | 67.66 | 69.27 | 390565 | 268148.72 | 2.00% |
| 2025-08-22 | 67.00 | 67.48 | 0.35 | 0.52% | 66.66 | 67.48 | 253821 | 170168.28 | 1.30% |
| 2025-08-21 | 66.68 | 67.13 | 0.48 | 0.72% | 66.40 | 68.26 | 333031 | 224077.36 | 1.71% |
| 2025-08-20 | 65.73 | 66.65 | 0.92 | 1.40% | 65.20 | 66.70 | 277308 | 183682.66 | 1.42% |
| 2025-08-19 | 65.68 | 65.73 | 0.32 | 0.49% | 65.50 | 66.52 | 226195 | 149123.34 | 1.16% |
| 2025-08-18 | 64.66 | 65.41 | 0.75 | 1.16% | 64.61 | 66.28 | 325589 | 213990.78 | 1.67% |
| 2025-08-15 | 64.37 | 64.66 | 0.23 | 0.36% | 64.02 | 64.98 | 194664 | 125826.75 | 1.00% |
| 2025-08-14 | 65.40 | 64.43 | -1.20 | -1.83% | 64.40 | 65.84 | 218169 | 142156.17 | 1.12% |
| 2025-08-13 | 66.15 | 65.63 | -0.02 | -0.03% | 65.50 | 66.80 | 244828 | 161694.09 | 1.25% |
| 2025-08-12 | 65.54 | 65.65 | 0.01 | 0.02% | 65.32 | 66.18 | 158375 | 103968.95 | 0.81% |
| 2025-08-11 | 65.04 | 65.64 | 0.60 | 0.92% | 64.80 | 65.80 | 186187 | 121876.67 | 0.95% |
| 2025-08-08 | 64.80 | 65.04 | 0.15 | 0.23% | 64.36 | 65.34 | 134442 | 87183.25 | 0.69% |
| 2025-08-07 | 64.89 | 64.89 | 0.03 | 0.05% | 64.71 | 65.30 | 145375 | 94433.70 | 0.74% |
| 2025-08-06 | 64.91 | 64.86 | -0.02 | -0.03% | 64.42 | 64.91 | 113362 | 73312.86 | 0.58% |
| 2025-08-05 | 64.68 | 64.88 | 0.25 | 0.39% | 64.45 | 64.97 | 116789 | 75648.89 | 0.60% |
| 2025-08-04 | 64.43 | 64.63 | 0.04 | 0.06% | 64.15 | 64.95 | 138963 | 89694.39 | 0.71% |
| 2025-08-01 | 64.75 | 64.59 | -0.37 | -0.57% | 64.41 | 65.40 | 122117 | 79134.39 | 0.63% |
| 2025-07-31 | 66.19 | 64.96 | -1.32 | -1.99% | 64.66 | 66.20 | 254869 | 166124.72 | 1.31% |
| 2025-07-30 | 66.18 | 66.28 | 0.05 | 0.08% | 65.75 | 67.02 | 267870 | 177964.70 | 1.37% |
| 2025-07-29 | 66.37 | 66.23 | -0.14 | -0.21% | 65.75 | 67.09 | 242780 | 160635.70 | 1.24% |
| 2025-07-28 | 67.20 | 66.37 | -1.68 | -2.47% | 66.10 | 68.45 | 430497 | 287851.09 | 2.20% |
| 2025-07-25 | 72.22 | 68.05 | -2.79 | -3.94% | 67.70 | 72.22 | 779902 | 539908.88 | 3.99% |
| 2025-07-24 | 64.89 | 70.84 | 6.44 | 10.00% | 64.89 | 70.84 | 714881 | 493257.72 | 3.66% |
| 2025-07-23 | 66.00 | 64.40 | -1.03 | -1.57% | 64.40 | 66.68 | 457184 | 298271.25 | 2.34% |
| 2025-07-22 | 65.00 | 65.43 | 1.65 | 2.59% | 63.63 | 65.49 | 426485 | 275986.34 | 2.18% |
| 2025-07-21 | 62.67 | 63.78 | 1.01 | 1.61% | 62.41 | 64.24 | 219264 | 138758.06 | 1.12% |
| 2025-07-18 | 61.72 | 62.77 | 1.12 | 1.82% | 61.71 | 63.20 | 222484 | 139173.19 | 1.14% |
| 2025-07-17 | 61.22 | 61.65 | 0.50 | 0.82% | 61.22 | 62.14 | 103850 | 63952.33 | 0.53% |
| 2025-07-16 | 61.10 | 61.15 | 0.07 | 0.11% | 61.00 | 61.55 | 71076 | 43545.20 | 0.36% |
| 2025-07-15 | 61.58 | 61.08 | -0.52 | -0.84% | 60.80 | 61.66 | 113314 | 69321.04 | 0.58% |
| 2025-07-14 | 61.99 | 61.60 | -0.65 | -1.04% | 61.60 | 62.16 | 113743 | 70282.71 | 0.58% |
| 2025-07-11 | 61.92 | 62.25 | 0.39 | 0.63% | 61.74 | 62.63 | 181952 | 113234.57 | 0.93% |
| 2025-07-10 | 61.18 | 61.86 | 0.68 | 1.11% | 61.10 | 62.50 | 176224 | 108941.67 | 0.90% |
| 2025-07-09 | 61.25 | 61.18 | -0.16 | -0.26% | 61.13 | 61.91 | 129182 | 79459.00 | 0.66% |
| 2025-07-08 | 60.80 | 61.34 | 0.54 | 0.89% | 60.66 | 61.40 | 117090 | 71515.53 | 0.60% |
| 2025-07-07 | 60.86 | 60.80 | -0.23 | -0.38% | 60.64 | 61.03 | 66827 | 40645.48 | 0.34% |
| 2025-07-04 | 60.75 | 61.03 | 0.30 | 0.49% | 60.69 | 61.55 | 143781 | 87963.09 | 0.74% |
| 2025-07-03 | 60.63 | 60.73 | 0.05 | 0.08% | 60.47 | 60.92 | 78334 | 47556.91 | 0.40% |
| 2025-07-02 | 60.65 | 60.68 | 0.07 | 0.12% | 60.40 | 60.92 | 81837 | 49631.42 | 0.42% |
| 2025-07-01 | 60.96 | 60.61 | -0.36 | -0.59% | 60.56 | 61.06 | 75047 | 45551.91 | 0.38% |
| 2025-06-30 | 60.59 | 60.97 | 0.38 | 0.63% | 60.57 | 61.07 | 96070 | 58450.58 | 0.49% |
| 2025-06-27 | 61.02 | 60.59 | -0.51 | -0.83% | 60.58 | 61.32 | 115395 | 70206.69 | 0.59% |
上证大盘股票行情在线 K线走势图
中国中免(601888)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
