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
2026-06-18	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%
2026-06-08	11.88	11.51	-0.60	-4.95%	11.40	11.96	172932	20213	0.35%
2026-06-05	12.40	12.11	-0.33	-2.65%	12.07	12.52	142372	17481	0.29%
2026-06-04	12.78	12.44	-0.48	-3.72%	12.35	12.82	142054	17751	0.29%
2026-06-03	12.98	12.92	-0.12	-0.92%	12.76	13.17	135639	17518	0.28%
2026-06-02	12.93	13.04	0.11	0.85%	12.59	13.15	177400	22851	0.36%
2026-06-01	13.13	12.93	-0.23	-1.75%	12.78	13.27	211162	27391	0.43%
2026-05-29	13.58	13.16	-0.28	-2.08%	13.13	13.59	132614	17682	0.27%
2026-05-28	13.68	13.44	-0.31	-2.25%	13.15	13.74	155760	20879	0.32%
2026-05-27	14.08	13.75	-0.41	-2.90%	13.53	14.17	166077	22906	0.34%
2026-05-26	13.85	14.16	0.36	2.61%	13.54	14.19	205695	28706	0.42%
2026-05-25	13.78	13.80	0.18	1.32%	13.56	14.00	156715	21579	0.32%
2026-05-22	13.45	13.62	0.28	2.10%	13.31	13.79	140434	19011	0.29%
2026-05-21	13.96	13.34	-0.52	-3.75%	13.33	14.20	168723	23243	0.34%
2026-05-20	14.00	13.86	-0.21	-1.49%	13.74	14.15	145226	20187	0.30%
2026-05-19	14.03	14.07	0.05	0.36%	13.91	14.32	149980	21109	0.31%
2026-05-18	13.64	14.02	0.26	1.89%	13.42	14.34	204889	28556	0.42%
2026-05-15	14.20	13.76	-0.50	-3.51%	13.66	14.26	206560	28749	0.42%
2026-05-14	14.58	14.26	-0.41	-2.79%	14.26	14.65	154084	22246	0.31%
2026-05-13	14.58	14.67	0.11	0.76%	14.53	14.79	180014	26323	0.37%
2026-05-12	14.56	14.56	0.14	0.97%	14.37	14.70	218405	31767	0.45%
2026-05-11	14.68	14.42	-0.23	-1.57%	14.30	14.74	200856	29152	0.41%
2026-05-08	14.59	14.65	0.04	0.27%	14.36	14.80	193837	28204	0.40%
2026-05-07	14.30	14.61	0.36	2.53%	14.21	14.68	224038	32517	0.46%
2026-05-06	13.93	14.25	0.39	2.81%	13.90	14.34	259803	36860	0.53%
2026-04-30	14.02	13.86	-0.18	-1.28%	13.76	14.23	207915	29005	0.42%
2026-04-29	13.68	14.04	0.27	1.96%	13.68	14.13	184338	25766	0.38%
2026-04-28	14.04	13.77	-0.39	-2.75%	13.71	14.16	210620	29170	0.43%
2026-04-27	13.95	14.16	0.13	0.93%	13.86	14.37	284868	40202	0.58%
2026-04-24	13.92	14.03	0.04	0.29%	13.82	14.49	388062	55160	0.79%
2026-04-23	14.78	13.99	-0.29	-2.03%	13.72	14.85	572713	80502	1.17%
2026-04-22	13.74	14.28	1.30	10.02%	13.57	14.28	214981	30391	0.44%
2026-04-21	12.93	12.98	0.06	0.46%	12.79	13.09	147111	19038	0.30%
2026-04-20	12.86	12.92	0.02	0.16%	12.65	13.05	244980	31538	0.50%
2026-04-17	12.48	12.90	0.37	2.95%	12.34	13.07	238569	30376	0.49%
2026-04-16	12.26	12.53	0.30	2.45%	12.26	12.66	179156	22375	0.37%
2026-04-15	12.43	12.23	-0.06	-0.49%	12.20	12.53	147049	18180	0.30%
2026-04-14	12.38	12.29	0.05	0.41%	12.15	12.45	160681	19776	0.33%
2026-04-13	11.90	12.24	0.25	2.09%	11.87	12.48	187730	22989	0.38%
2026-04-10	11.84	11.99	0.26	2.22%	11.78	12.20	148905	17902	0.30%
2026-04-09	11.72	11.73	-0.10	-0.85%	11.62	11.82	116759	13684	2.33%
2026-04-08	11.59	11.83	0.51	4.51%	11.59	11.83	168792	19835	3.37%
2026-04-07	11.32	11.32	0.02	0.18%	11.22	11.41	97517	11044	1.95%
2026-04-03	11.54	11.30	-0.26	-2.25%	11.24	11.58	102231	11563	2.04%
2026-04-02	11.70	11.56	-0.20	-1.70%	11.45	11.70	103758	11993	2.07%
2026-04-01	11.88	11.76	0.13	1.12%	11.65	12.02	150220	17666	3.00%
2026-03-31	11.74	11.63	-0.08	-0.68%	11.63	11.95	130390	15348	2.60%
2026-03-30	11.56	11.71	0.03	0.26%	11.53	11.79	159395	18586	3.18%
2026-03-27	11.47	11.68	0.21	1.83%	11.36	11.68	162809	18845	3.25%
2026-03-26	12.02	11.47	-0.65	-5.36%	11.40	12.06	214010	24868	4.27%
2026-03-25	12.17	12.12	0.19	1.59%	12.05	12.30	138972	16905	2.77%
2026-03-24	11.83	11.93	0.45	3.92%	11.64	11.94	151384	17823	3.02%
2026-03-23	11.90	11.48	-0.65	-5.36%	11.41	11.97	194337	22758	3.88%
2026-03-20	12.38	12.13	-0.25	-2.02%	12.10	12.57	138040	17040	2.75%
2026-03-19	12.63	12.38	-0.49	-3.81%	12.31	12.72	174095	21737	3.47%
2026-03-18	12.93	12.87	-0.06	-0.46%	12.73	12.99	114617	14709	2.29%
2026-03-17	13.18	12.93	-0.26	-1.97%	12.88	13.43	141198	18512	2.82%
2026-03-16	13.53	13.19	-0.40	-2.94%	13.04	13.58	173722	22993	3.47%