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
2026-05-07	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%
2026-03-13	13.71	13.59	-0.14	-1.02%	13.58	14.05	136470	18766	2.72%
2026-03-12	13.88	13.73	-0.25	-1.79%	13.65	13.98	111757	15426	2.23%
2026-03-11	14.17	13.98	-0.20	-1.41%	13.90	14.19	113573	15905	2.27%
2026-03-10	14.15	14.18	0.17	1.21%	13.96	14.48	153208	21755	3.06%
2026-03-09	14.06	14.01	-0.45	-3.11%	13.58	14.18	194501	26991	3.88%
2026-03-06	14.55	14.46	-0.23	-1.57%	14.44	14.80	131572	19190	2.63%
2026-03-05	15.08	14.69	-0.22	-1.48%	14.58	15.15	149233	22081	2.98%
2026-03-04	14.80	14.91	-0.17	-1.13%	14.67	15.20	181779	27199	3.63%
2026-03-03	15.81	15.08	-0.92	-5.75%	15.00	15.99	266497	40902	5.32%
2026-03-02	16.10	16.00	0.09	0.57%	15.51	16.16	315289	49954	6.29%
2026-02-27	15.10	15.91	0.73	4.81%	15.08	15.98	280672	43739	5.60%
2026-02-26	15.22	15.18	0.04	0.26%	14.94	15.32	186185	28181	3.72%
2026-02-25	14.60	15.14	0.53	3.63%	14.60	15.29	190087	28595	3.79%
2026-02-24	14.75	14.61	0.21	1.46%	14.48	14.80	166851	24406	3.33%
2026-02-13	14.24	14.40	-0.02	-0.14%	14.24	14.70	145186	21059	2.90%
2026-02-12	14.52	14.42	-0.07	-0.48%	14.40	14.70	150997	21928	3.01%
2026-02-11	13.99	14.49	0.55	3.95%	13.90	14.75	219423	31774	4.38%
2026-02-10	14.22	13.94	-0.27	-1.90%	13.90	14.22	143099	20097	2.86%
2026-02-09	14.59	14.21	-0.02	-0.14%	14.15	14.59	128571	18349	2.57%
2026-02-06	13.75	14.23	0.08	0.57%	13.56	14.43	148264	20997	2.96%
2026-02-05	14.41	14.15	-0.50	-3.41%	14.02	14.51	148322	21097	2.96%
2026-02-04	14.78	14.65	0.11	0.76%	14.48	14.89	187115	27365	3.73%
2026-02-03	14.36	14.54	0.45	3.19%	14.12	14.62	193005	27761	3.85%
2026-02-02	14.21	14.09	-0.85	-5.69%	14.08	14.71	335700	48262	6.70%
2026-01-30	15.54	14.94	-1.37	-8.40%	14.68	15.80	452948	68230	9.04%
2026-01-29	17.48	16.43	-0.62	-3.64%	16.07	17.49	636540	105558	12.70%
2026-01-28	15.90	17.05	1.20	7.57%	15.65	17.28	581828	96632	11.61%