中信金属 (601061) - 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
2026-09-16	10.99	11.35	0.38	3.46%	10.90	11.42	162933	18170	0.33%
2026-09-15	11.12	10.97	-0.26	-2.32%	10.93	11.23	120791	13332	0.25%
2026-09-14	11.46	11.23	-0.37	-3.19%	11.18	11.54	193991	21976	0.40%
2026-09-11	12.01	11.60	-1.04	-8.23%	11.38	12.04	420902	48692	0.86%
2026-09-10	12.53	12.64	0.46	3.78%	12.30	12.80	298261	37478	0.61%
2026-09-09	11.61	12.18	0.57	4.91%	11.61	12.25	240341	28836	0.49%
2026-09-08	11.47	11.61	0.28	2.47%	11.46	11.72	139641	16196	0.28%
2026-09-07	11.49	11.33	-0.21	-1.82%	11.29	11.58	116329	13246	0.24%
2026-09-04	11.60	11.54	0.05	0.44%	11.49	11.80	128377	14926	0.26%
2026-09-03	11.50	11.49	0.07	0.61%	11.41	11.63	108696	12543	0.22%
2026-09-02	11.68	11.42	-0.35	-2.97%	11.06	11.68	185882	21081	0.38%
2026-09-01	11.83	11.77	0.00	0.00%	11.74	11.97	145911	17269	0.30%
2026-08-31	11.78	11.77	-0.24	-2.00%	11.48	11.96	223966	26149	0.46%
2026-08-28	11.88	12.01	0.09	0.76%	11.79	12.12	156993	18800	0.32%
2026-08-27	11.90	11.92	-0.10	-0.83%	11.74	12.01	175951	20937	0.36%
2026-08-26	11.50	12.02	0.58	5.07%	11.43	12.17	337275	40151	0.69%
2026-08-25	11.50	11.44	-0.17	-1.46%	11.33	11.97	228081	26485	0.47%
2026-08-24	12.08	11.61	-0.39	-3.25%	11.42	12.21	279070	32728	0.57%
2026-08-21	12.20	12.00	0.04	0.33%	11.89	12.39	251234	30327	0.51%
2026-08-20	12.00	11.96	0.41	3.55%	11.77	12.38	299366	36188	0.61%
2026-08-19	11.82	11.55	-0.50	-4.15%	11.53	11.93	136895	16033	0.28%
2026-08-18	11.91	12.05	0.02	0.17%	11.84	12.18	176938	21249	0.36%
2026-08-17	11.88	12.03	0.32	2.73%	11.82	12.19	176541	21152	0.36%
2026-08-14	11.65	11.71	0.11	0.95%	11.55	11.74	144262	16812	0.29%
2026-08-13	11.98	11.60	-0.44	-3.65%	11.58	12.10	214862	25406	0.44%
2026-08-12	12.13	12.04	-0.14	-1.15%	12.00	12.42	224728	27306	0.46%
2026-08-11	12.57	12.18	-0.38	-3.03%	12.13	13.17	426655	53780	0.87%
2026-08-10	12.39	12.56	0.40	3.29%	12.18	12.61	261574	32482	0.53%
2026-08-07	11.91	12.16	0.16	1.33%	11.88	12.29	204910	24848	0.42%
2026-08-06	12.44	12.00	-0.27	-2.20%	11.92	12.49	267931	32576	0.55%
2026-08-05	11.78	12.27	0.64	5.50%	11.74	12.39	280574	34114	0.57%
2026-08-04	11.63	11.63	0.03	0.26%	11.56	11.80	145311	16957	0.30%
2026-08-03	11.98	11.60	-0.28	-2.36%	11.54	11.98	211705	24730	0.43%
2026-07-31	11.54	11.88	0.35	3.04%	11.54	11.97	204174	24030	0.42%
2026-07-30	11.66	11.53	-0.16	-1.37%	11.51	12.16	227702	26847	0.46%
2026-07-29	11.71	11.69	0.19	1.65%	11.37	11.96	299409	34904	0.61%
2026-07-28	11.02	11.50	0.30	2.68%	10.88	11.65	375910	42559	0.77%
2026-07-27	10.82	11.20	0.44	4.09%	10.74	11.25	316271	34825	0.65%
2026-07-24	11.49	10.76	-0.90	-7.72%	10.75	11.49	365010	40064	0.74%
2026-07-23	10.54	11.66	1.06	10.00%	10.54	11.66	244520	27543	0.50%
2026-07-22	10.51	10.60	0.24	2.32%	10.39	10.88	202610	21641	0.41%
2026-07-21	10.13	10.36	0.36	3.60%	10.03	10.38	201422	20562	0.41%
2026-07-20	9.92	10.00	0.10	1.01%	9.82	10.13	165756	16532	0.34%
2026-07-17	10.39	9.90	-0.53	-5.08%	9.86	10.42	184201	18565	0.38%
2026-07-16	10.63	10.43	-0.29	-2.71%	10.39	10.82	146648	15547	0.30%
2026-07-15	10.72	10.82	0.25	2.37%	10.71	11.10	197080	21505	0.40%
2026-07-14	10.22	10.57	0.32	3.12%	10.13	10.59	153585	15873	0.31%
2026-07-13	10.62	10.25	-0.41	-3.85%	10.24	10.63	132438	13701	0.27%
2026-07-10	10.72	10.66	-0.01	-0.09%	10.62	10.88	127413	13691	0.26%
2026-07-09	10.83	10.67	-0.19	-1.75%	10.26	10.92	150805	15900	0.31%
2026-07-08	11.08	10.86	-0.23	-2.07%	10.84	11.21	113657	12488	0.23%
2026-07-07	11.35	11.09	-0.28	-2.46%	11.08	11.35	137992	15429	0.28%
2026-07-06	11.27	11.37	0.10	0.89%	11.20	11.66	188558	21489	0.38%
2026-07-03	11.34	11.27	0.07	0.63%	11.22	11.49	166784	18938	0.34%
2026-07-02	11.20	11.20	-0.05	-0.44%	11.01	11.59	220866	24881	0.45%
2026-07-01	10.73	11.25	0.48	4.46%	10.64	11.62	255424	28816	0.52%
2026-06-30	10.78	10.77	-0.05	-0.46%	10.59	10.80	156576	16718	0.32%
2026-06-29	10.82	10.82	0.01	0.09%	10.72	11.07	175015	18992	0.36%
2026-06-26	11.15	10.81	-0.43	-3.83%	10.81	11.24	185490	20359	0.38%
2026-06-25	11.50	11.24	-0.38	-3.27%	11.21	11.52	192462	21838	0.39%
2026-06-24	11.53	11.62	0.09	0.78%	11.43	11.83	167450	19401	0.34%
2026-06-23	12.49	11.53	-1.01	-8.05%	11.47	12.49	303043	35874	0.62%
2026-06-22	11.88	12.54	0.58	4.85%	11.80	12.55	339209	41465	0.69%
2026-06-18	11.85	11.96	0.05	0.42%	11.64	12.22	252167	30062	0.51%
2026-06-17	12.39	11.91	-0.48	-3.87%	11.90	12.49	273459	32956	0.56%
2026-06-16	12.00	12.39	0.34	2.82%	11.88	12.72	356274	44267	0.73%
2026-06-15	11.69	12.05	0.70	6.17%	11.65	12.09	469633	55968	0.96%
2026-06-12	11.35	11.35	0.21	1.89%	11.16	11.85	279566	32122	0.57%
2026-06-11	11.03	11.14	0.09	0.81%	10.90	11.22	138090	15316	0.28%
2026-06-10	11.27	11.05	-0.29	-2.56%	10.86	11.27	171520	18890	0.35%
2026-06-09	11.50	11.34	-0.17	-1.48%	11.10	11.58	162897	18357	0.33%