中泰证券 (600918) - 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
2026-03-20	6.30	6.30	-0.01	-0.16%	6.29	6.38	362880	22980	0.92%
2026-03-19	6.30	6.31	-0.02	-0.32%	6.29	6.38	376198	23853	0.96%
2026-03-18	6.28	6.33	0.04	0.64%	6.27	6.39	304546	19271	0.78%
2026-03-17	6.27	6.29	0.03	0.48%	6.26	6.36	311718	19707	0.79%
2026-03-16	6.26	6.26	0.02	0.32%	6.22	6.27	152646	9543	0.39%
2026-03-13	6.25	6.24	-0.01	-0.16%	6.22	6.29	192180	12013	0.49%
2026-03-12	6.21	6.25	0.03	0.48%	6.20	6.27	216397	13519	0.55%
2026-03-11	6.22	6.22	0.01	0.16%	6.18	6.24	171239	10635	0.44%
2026-03-10	6.18	6.21	0.06	0.98%	6.17	6.23	218704	13557	0.56%
2026-03-09	6.19	6.15	-0.10	-1.60%	6.14	6.19	287780	17734	0.73%
2026-03-06	6.22	6.25	0.02	0.32%	6.20	6.28	379877	23735	0.97%
2026-03-05	6.26	6.23	0.01	0.16%	6.22	6.29	174012	10878	0.44%
2026-03-04	6.28	6.22	-0.09	-1.43%	6.19	6.29	363808	22658	0.93%
2026-03-03	6.35	6.31	-0.02	-0.32%	6.30	6.40	308707	19597	0.79%
2026-03-02	6.35	6.33	-0.08	-1.25%	6.32	6.38	303228	19241	0.77%
2026-02-27	6.35	6.41	0.05	0.79%	6.34	6.41	216667	13806	0.55%
2026-02-26	6.41	6.36	-0.05	-0.78%	6.35	6.41	209891	13363	0.53%
2026-02-25	6.36	6.41	0.06	0.94%	6.35	6.44	292354	18739	0.74%
2026-02-24	6.34	6.35	0.03	0.47%	6.32	6.37	192310	12196	0.49%
2026-02-13	6.38	6.32	-0.05	-0.78%	6.32	6.41	199567	12695	0.51%
2026-02-12	6.41	6.37	-0.05	-0.78%	6.37	6.43	201885	12898	0.51%
2026-02-11	6.42	6.42	0.00	0.00%	6.41	6.45	180252	11591	0.46%
2026-02-10	6.44	6.42	-0.02	-0.31%	6.41	6.44	182854	11752	0.47%
2026-02-09	6.43	6.44	0.04	0.63%	6.41	6.45	218258	14031	0.56%
2026-02-06	6.41	6.40	-0.04	-0.62%	6.39	6.46	242397	15566	0.62%
2026-02-05	6.42	6.44	0.01	0.16%	6.39	6.47	273243	17573	0.70%
2026-02-04	6.37	6.43	0.04	0.63%	6.35	6.44	336578	21499	0.86%
2026-02-03	6.42	6.39	-0.01	-0.16%	6.35	6.47	420162	26822	1.07%
2026-02-02	6.43	6.40	0.01	0.16%	6.39	6.60	575433	37360	1.47%
2026-01-30	6.47	6.39	-0.11	-1.69%	6.38	6.50	392985	25243	1.00%
2026-01-29	6.45	6.50	0.05	0.78%	6.38	6.51	510176	32820	1.30%
2026-01-28	6.47	6.45	0.00	0.00%	6.43	6.52	428811	27773	1.09%
2026-01-27	6.55	6.45	-0.10	-1.53%	6.44	6.56	463110	29977	1.18%
2026-01-26	6.54	6.55	0.01	0.15%	6.52	6.62	520901	34176	1.33%
2026-01-23	6.54	6.54	0.01	0.15%	6.52	6.58	341378	22355	0.87%
2026-01-22	6.51	6.53	0.03	0.46%	6.50	6.56	243463	15905	0.62%
2026-01-21	6.55	6.50	-0.06	-0.91%	6.49	6.56	359869	23468	0.92%
2026-01-20	6.55	6.56	0.02	0.31%	6.54	6.58	278387	18264	0.71%
2026-01-19	6.52	6.54	0.00	0.00%	6.52	6.57	264984	17342	0.67%
2026-01-16	6.61	6.54	-0.05	-0.76%	6.53	6.64	347331	22813	0.88%
2026-01-15	6.68	6.59	-0.11	-1.64%	6.57	6.70	372621	24675	0.95%
2026-01-14	6.70	6.70	-0.02	-0.30%	6.67	6.82	492334	33256	1.25%
2026-01-13	6.77	6.72	-0.05	-0.74%	6.70	6.82	376822	25471	0.96%
2026-01-12	6.68	6.77	0.08	1.20%	6.68	6.77	415156	27935	1.06%
2026-01-09	6.65	6.69	0.04	0.60%	6.65	6.71	293845	19626	0.75%
2026-01-08	6.68	6.65	-0.08	-1.19%	6.64	6.71	339143	22609	0.86%
2026-01-07	6.73	6.73	-0.02	-0.30%	6.66	6.75	411251	27574	1.05%
2026-01-06	6.61	6.75	0.14	2.12%	6.60	6.75	650417	43614	1.66%
2026-01-05	6.50	6.61	0.11	1.69%	6.49	6.61	304173	19987	0.77%
2025-12-31	6.59	6.50	-0.11	-1.66%	6.50	6.61	361190	23663	0.92%
2025-12-30	6.63	6.61	-0.02	-0.30%	6.60	6.65	182779	12096	0.47%
2025-12-29	6.66	6.63	-0.03	-0.45%	6.62	6.67	155357	10317	0.40%
2025-12-26	6.65	6.66	0.01	0.15%	6.63	6.72	272735	18198	0.69%
2025-12-25	6.60	6.65	0.04	0.61%	6.59	6.66	171846	11406	0.44%
2025-12-24	6.58	6.61	0.02	0.30%	6.56	6.62	201297	13281	0.51%
2025-12-23	6.65	6.59	-0.06	-0.90%	6.58	6.66	209544	13874	0.53%
2025-12-22	6.66	6.65	-0.01	-0.15%	6.64	6.68	193344	12876	0.49%
2025-12-19	6.64	6.66	-0.01	-0.15%	6.63	6.70	236461	15771	0.60%
2025-12-18	6.72	6.67	-0.05	-0.74%	6.63	6.72	258865	17250	0.66%
2025-12-17	6.70	6.72	0.03	0.45%	6.61	6.78	301128	20155	0.77%
2025-12-16	6.75	6.69	-0.07	-1.04%	6.68	6.78	194800	13076	0.50%
2025-12-15	6.73	6.76	-0.01	-0.15%	6.72	6.82	250277	16987	0.64%
2025-12-12	6.70	6.77	0.07	1.04%	6.66	6.77	361315	24277	0.92%