中毅达 (600610) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.13	11.24	0.10	0.90%	11.12	11.32	152314	17079	2.15%
2025-10-30	11.30	11.14	-0.10	-0.89%	11.14	11.30	138859	15517	1.96%
2025-10-29	11.29	11.24	-0.04	-0.35%	11.16	11.33	159348	17854	2.25%
2025-10-28	11.38	11.28	-0.04	-0.35%	11.26	11.43	191571	21660	2.70%
2025-10-27	11.46	11.32	-0.19	-1.65%	11.26	11.46	306648	34720	4.33%
2025-10-24	11.78	11.51	-0.64	-5.27%	11.50	11.86	591197	68596	8.34%
2025-10-23	11.66	12.15	0.56	4.83%	11.54	12.36	879529	106393	12.41%
2025-10-22	11.30	11.59	0.24	2.11%	11.22	11.75	320034	36845	4.52%
2025-10-21	11.24	11.35	0.11	0.98%	11.16	11.48	179286	20235	2.53%
2025-10-20	11.14	11.24	0.12	1.08%	11.14	11.36	106175	11931	1.50%
2025-10-17	11.36	11.12	-0.23	-2.03%	11.12	11.48	154800	17425	2.18%
2025-10-16	11.55	11.35	-0.30	-2.58%	11.30	11.64	195223	22289	2.75%
2025-10-15	11.39	11.65	0.23	2.01%	11.20	11.65	251589	28906	3.55%
2025-10-14	11.62	11.42	-0.22	-1.89%	11.35	11.72	221613	25609	3.13%
2025-10-13	11.07	11.64	0.05	0.43%	11.02	11.75	264145	30338	3.73%
2025-10-10	11.63	11.59	-0.04	-0.34%	11.55	12.09	408631	48115	5.77%
2025-10-09	11.42	11.63	0.22	1.93%	11.34	11.72	292009	33618	4.12%
2025-09-30	11.24	11.41	0.17	1.51%	11.21	11.45	186855	21307	2.64%
2025-09-29	11.19	11.24	-0.03	-0.27%	11.11	11.29	163208	18304	2.30%
2025-09-26	11.20	11.27	-0.02	-0.18%	11.17	11.54	209062	23741	2.95%
2025-09-25	11.39	11.29	-0.12	-1.05%	11.27	11.54	185974	21171	2.62%
2025-09-24	11.18	11.41	0.18	1.60%	11.05	11.41	188632	21354	2.66%
2025-09-23	11.46	11.23	-0.23	-2.01%	11.05	11.55	285084	31928	4.02%
2025-09-22	11.60	11.46	-0.16	-1.38%	11.32	11.68	266668	30505	3.76%
2025-09-19	11.86	11.62	-0.23	-1.94%	11.59	11.86	265025	30911	3.74%
2025-09-18	12.15	11.85	-0.32	-2.63%	11.76	12.17	320972	38426	4.53%
2025-09-17	12.06	12.17	0.02	0.16%	12.05	12.24	178607	21680	2.52%
2025-09-16	12.16	12.15	-0.03	-0.25%	11.92	12.28	282378	34067	3.98%
2025-09-15	12.28	12.18	-0.17	-1.38%	12.17	12.34	187538	22904	2.65%
2025-09-12	12.40	12.35	-0.09	-0.72%	12.32	12.55	197480	24485	2.79%
2025-09-11	12.31	12.44	0.07	0.57%	12.14	12.45	240962	29611	3.40%
2025-09-10	12.56	12.37	-0.26	-2.06%	12.30	12.58	244437	30297	3.45%
2025-09-09	12.77	12.63	-0.14	-1.10%	12.60	13.00	221625	28290	3.13%
2025-09-08	12.60	12.77	0.12	0.95%	12.55	12.84	194467	24776	2.74%
2025-09-05	12.48	12.65	0.06	0.48%	12.35	12.69	250358	31363	3.53%
2025-09-04	12.38	12.59	0.13	1.04%	12.33	12.86	312516	39238	4.41%
2025-09-03	12.76	12.46	-0.30	-2.35%	12.34	12.90	291097	36596	4.11%
2025-09-02	13.28	12.76	-0.51	-3.84%	12.61	13.28	353411	45565	4.99%
2025-09-01	13.04	13.27	0.20	1.53%	13.00	13.34	298386	39313	4.21%
2025-08-29	13.24	13.07	-0.33	-2.46%	13.02	13.25	391494	51345	5.52%
2025-08-28	13.40	13.40	-0.10	-0.74%	13.10	13.81	500917	67332	7.07%
2025-08-27	14.00	13.50	-0.69	-4.86%	13.50	14.17	754906	104394	10.65%
2025-08-26	13.85	14.19	0.42	3.05%	13.54	14.48	1134145	160373	16.00%
2025-08-25	13.60	13.77	0.15	1.10%	13.42	13.99	586473	80726	8.28%
2025-08-22	13.56	13.62	-0.23	-1.66%	13.50	13.74	515273	70032	7.27%
2025-08-21	13.31	13.85	-0.09	-0.65%	13.26	14.35	972837	133597	13.73%
2025-08-20	13.12	13.94	0.71	5.37%	13.04	14.40	1194470	167055	16.85%
2025-08-19	13.24	13.23	0.06	0.46%	13.00	13.62	560288	74345	7.91%
2025-08-18	12.98	13.17	0.19	1.46%	12.96	13.30	387406	51054	5.47%
2025-08-15	12.83	12.98	0.06	0.46%	12.82	13.04	315528	40810	4.45%
2025-08-14	13.27	12.92	-0.46	-3.44%	12.91	13.33	440111	57631	6.21%
2025-08-13	13.31	13.38	0.08	0.60%	13.09	13.42	454823	60248	6.42%
2025-08-12	13.67	13.30	-0.36	-2.64%	13.30	13.76	482646	64591	6.81%
2025-08-11	13.90	13.66	-0.30	-2.15%	13.41	13.91	557856	75786	7.87%
2025-08-08	13.60	13.96	0.09	0.65%	13.41	14.20	796820	110840	11.24%
2025-08-07	13.31	13.87	0.45	3.35%	13.24	14.14	1135663	156629	16.02%
2025-08-06	13.81	13.42	-0.18	-1.32%	13.32	13.84	1027215	138503	14.49%
2025-08-05	12.35	13.60	1.24	10.03%	12.32	13.60	1009338	131784	14.24%
2025-08-04	12.26	12.36	0.02	0.16%	12.18	12.40	307160	37681	4.33%
2025-08-01	12.50	12.34	-0.16	-1.28%	12.26	12.75	352613	43802	4.98%
2025-07-31	12.70	12.50	-0.26	-2.04%	12.44	12.82	358350	45048	5.06%
2025-07-30	12.80	12.76	-0.15	-1.16%	12.68	13.10	362629	46609	5.12%
2025-07-29	13.21	12.91	-0.43	-3.22%	12.65	13.25	561974	72343	7.93%
2025-07-28	13.16	13.34	0.18	1.37%	13.05	13.54	386497	51503	5.45%
2025-07-25	13.30	13.16	-0.25	-1.86%	13.11	13.41	346321	45775	4.89%
2025-07-24	13.31	13.41	0.10	0.75%	13.18	13.41	373863	49737	5.28%