中国中冶 (601618) - 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
2026-06-26	2.52	2.47	-0.05	-1.98%	2.47	2.55	1341349	33529	0.75%
2026-06-25	2.54	2.52	-0.03	-1.18%	2.52	2.57	1100934	27952	0.62%
2026-06-24	2.63	2.55	-0.08	-3.04%	2.55	2.64	1410518	36413	0.79%
2026-06-23	2.68	2.63	-0.06	-2.23%	2.62	2.71	1281289	34169	0.72%
2026-06-22	2.66	2.69	0.02	0.75%	2.61	2.70	1373012	36397	0.77%
2026-06-18	2.72	2.67	-0.08	-2.91%	2.66	2.73	1257152	33773	0.70%
2026-06-17	2.69	2.75	0.08	3.00%	2.66	2.77	1753699	47560	0.98%
2026-06-16	2.70	2.67	-0.03	-1.11%	2.66	2.71	777057	20802	0.44%
2026-06-15	2.70	2.70	0.02	0.75%	2.66	2.75	1275216	34467	0.71%
2026-06-12	2.62	2.68	0.07	2.68%	2.61	2.71	1452406	38804	0.81%
2026-06-11	2.65	2.61	-0.05	-1.88%	2.60	2.67	1044347	27416	0.58%
2026-06-10	2.63	2.66	0.01	0.38%	2.61	2.67	1095192	28878	0.61%
2026-06-09	2.69	2.65	-0.03	-1.12%	2.64	2.70	982687	26092	0.55%
2026-06-08	2.74	2.68	-0.07	-2.55%	2.68	2.74	1258164	34042	0.70%
2026-06-05	2.73	2.75	0.01	0.36%	2.73	2.80	920696	25511	0.52%
2026-06-04	2.78	2.74	-0.04	-1.44%	2.73	2.79	878602	24183	0.49%
2026-06-03	2.80	2.78	-0.02	-0.71%	2.78	2.81	760698	21211	0.43%
2026-06-02	2.82	2.80	-0.03	-1.06%	2.79	2.83	908192	25472	0.51%
2026-06-01	2.82	2.83	0.00	0.00%	2.80	2.83	1084203	30493	0.61%
2026-05-29	2.79	2.83	0.04	1.43%	2.79	2.86	1221491	34586	0.68%
2026-05-28	2.80	2.79	-0.02	-0.71%	2.77	2.82	828405	23143	0.46%
2026-05-27	2.82	2.81	-0.02	-0.71%	2.78	2.84	989549	27772	0.55%
2026-05-26	2.78	2.83	0.04	1.43%	2.76	2.84	1094459	30674	0.61%
2026-05-25	2.78	2.79	0.01	0.36%	2.72	2.80	1084852	30050	0.61%
2026-05-22	2.81	2.78	-0.03	-1.07%	2.76	2.82	1248129	34755	0.70%
2026-05-21	2.86	2.81	-0.04	-1.40%	2.80	2.87	954264	27060	0.53%
2026-05-20	2.88	2.85	-0.03	-1.04%	2.83	2.88	887622	25238	0.50%
2026-05-19	2.85	2.88	0.03	1.05%	2.84	2.88	698621	20057	0.39%
2026-05-18	2.87	2.85	-0.04	-1.38%	2.84	2.88	1070656	30547	0.60%
2026-05-15	2.91	2.89	-0.02	-0.69%	2.88	2.92	1163450	33694	0.65%
2026-05-14	2.95	2.91	-0.05	-1.69%	2.91	2.96	1270598	37168	0.71%
2026-05-13	2.96	2.96	-0.01	-0.34%	2.95	2.98	1223502	36235	0.69%
2026-05-12	2.97	2.97	0.00	0.00%	2.96	2.99	1132051	33648	0.63%
2026-05-11	2.97	2.97	0.00	0.00%	2.96	2.99	1191300	35396	0.67%
2026-05-08	2.96	2.97	0.00	0.00%	2.95	2.98	928914	27528	0.52%
2026-05-07	2.95	2.97	0.02	0.68%	2.94	2.99	1354378	40155	0.76%
2026-05-06	2.94	2.95	0.02	0.68%	2.93	2.96	1000902	29497	0.56%
2026-04-30	2.96	2.93	-0.03	-1.01%	2.93	2.97	928900	27307	0.52%
2026-04-29	2.94	2.96	0.03	1.02%	2.93	2.96	708216	20921	0.40%
2026-04-28	2.90	2.93	0.03	1.03%	2.89	2.95	1020349	29874	0.57%
2026-04-27	2.91	2.90	-0.01	-0.34%	2.90	2.92	587090	17055	0.33%
2026-04-24	2.93	2.91	-0.03	-1.02%	2.90	2.94	847423	24696	0.47%
2026-04-23	2.95	2.94	-0.01	-0.34%	2.93	2.96	922578	27100	0.52%
2026-04-22	2.96	2.95	-0.01	-0.34%	2.94	2.96	761529	22471	0.43%
2026-04-21	2.96	2.96	-0.01	-0.34%	2.95	2.97	849260	25106	0.48%
2026-04-20	2.98	2.97	-0.01	-0.34%	2.96	2.98	798275	23670	0.45%
2026-04-17	2.99	2.98	-0.01	-0.33%	2.97	3.00	923072	27506	0.52%
2026-04-16	3.00	2.99	0.00	0.00%	2.98	3.01	714298	21367	0.40%
2026-04-15	2.98	2.99	0.00	0.00%	2.98	3.01	1154426	34591	0.65%
2026-04-14	2.99	2.99	0.01	0.34%	2.96	3.00	997501	29698	0.56%
2026-04-13	2.97	2.98	0.00	0.00%	2.96	2.98	748296	22237	0.42%
2026-04-10	2.99	2.98	0.01	0.34%	2.98	3.00	809898	24199	0.45%
2026-04-09	3.00	2.97	-0.05	-1.66%	2.97	3.01	884343	26398	0.50%
2026-04-08	2.99	3.02	0.07	2.37%	2.98	3.02	1263073	37920	0.71%
2026-04-07	2.95	2.95	0.01	0.34%	2.94	2.97	692086	20463	0.39%
2026-04-03	2.98	2.94	-0.05	-1.67%	2.94	2.99	1147772	33923	0.64%
2026-04-02	3.01	2.99	-0.02	-0.66%	2.97	3.01	1128271	33722	0.63%
2026-04-01	3.03	3.01	0.01	0.33%	3.00	3.04	1149946	34643	0.64%
2026-03-31	3.02	3.00	-0.05	-1.64%	3.00	3.05	1655575	49948	0.93%
2026-03-30	3.01	3.05	0.01	0.33%	2.99	3.06	1303392	39371	0.73%
2026-03-27	3.02	3.04	0.00	0.00%	3.00	3.05	1353792	40978	0.76%
2026-03-26	3.07	3.04	-0.03	-0.98%	3.03	3.08	1233053	37608	0.69%
2026-03-25	3.01	3.07	0.06	1.99%	3.01	3.08	1849350	56410	1.04%
2026-03-24	2.99	3.01	0.05	1.69%	2.96	3.02	1631062	48792	0.91%
2026-03-23	3.03	2.96	-0.09	-2.95%	2.95	3.04	2864372	85652	1.60%
2026-03-20	3.08	3.05	-0.03	-0.97%	3.05	3.10	1891328	58145	1.06%