*ST中迪（000609）历史行情

以下为*ST中迪近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	8.730	8.970	9.120	8.730	0.240	2.749%	350.96万	0.31亿	1.207%
2026-10-20	8.230	8.730	8.880	8.180	0.510	6.204%	486.98万	0.41亿	1.675%
2026-10-19	8.570	8.220	8.570	8.130	-0.380	-4.419%	4.23万	0.00亿	0.000%
2026-10-16	8.750	8.600	8.980	8.580	-0.150	-1.714%	4.48万	0.00亿	0.000%
2026-10-15	9.120	8.750	9.150	8.450	-0.520	-5.609%	8.14万	0.00亿	0.000%
2026-10-14	8.430	9.270	9.270	8.360	0.840	9.964%	11.25万	0.00亿	0.000%
2026-10-13	7.970	8.430	8.840	7.970	-0.420	-4.746%	4.98万	0.00亿	0.000%
2026-10-12	9.140	8.850	9.140	8.660	-0.300	-3.279%	4.72万	0.00亿	0.000%
2026-10-09	9.340	9.150	9.340	9.030	-0.150	-1.613%	3.41万	0.00亿	0.000%
2026-10-08	9.380	9.300	9.520	9.280	-0.070	-0.747%	2.83万	0.00亿	0.000%
2026-10-07	9.340	9.370	9.380	9.140	0.030	0.321%	260.49万	0.24亿	0.896%
2026-10-06	9.340	9.370	9.380	9.140	0.030	0.321%	260.49万	0.24亿	0.896%
2026-10-05	9.340	9.370	9.380	9.140	0.030	0.321%	260.49万	0.24亿	0.896%
2026-10-02	9.340	9.370	9.380	9.140	0.030	0.321%	260.49万	0.24亿	0.896%
2026-10-01	9.340	9.370	9.380	9.140	0.030	0.321%	260.49万	0.24亿	0.896%
2026-09-30	9.340	9.370	9.380	9.140	0.030	0.321%	2.60万	0.00亿	0.000%
2026-09-29	9.250	9.340	9.420	9.200	0.100	1.082%	2.96万	0.00亿	0.000%
2026-09-28	9.800	9.240	9.820	9.220	-0.700	-7.042%	5.04万	0.00亿	0.000%
2026-09-27	10.000	9.940	10.000	9.800	-0.070	-0.699%	310.00万	0.31亿	1.066%
2026-09-24	10.000	9.940	10.000	9.800	-0.070	-0.699%	3.10万	0.00亿	0.000%
2026-09-23	9.750	10.010	10.290	9.750	0.190	1.935%	5.90万	0.00亿	0.000%
2026-09-22	9.810	9.820	9.900	9.690	0.020	0.204%	3.42万	0.00亿	0.000%
2026-09-21	9.840	9.800	10.000	9.670	-0.050	-0.508%	5.09万	0.00亿	0.000%
2026-09-18	9.350	9.850	10.090	9.350	0.470	5.011%	8.70万	0.00亿	0.000%
2026-09-17	9.260	9.380	9.460	9.220	0.020	0.214%	2.91万	0.00亿	0.000%
2026-09-16	9.210	9.360	9.400	9.110	0.100	1.080%	4.31万	0.00亿	0.000%
2026-09-15	9.400	9.260	9.500	9.130	-0.170	-1.803%	4.17万	0.00亿	0.000%
2026-09-14	9.360	9.430	9.530	9.160	-0.010	-0.106%	4.29万	0.00亿	0.000%
2026-09-11	9.470	9.440	9.580	9.300	-0.240	-2.479%	5.37万	0.00亿	0.000%
2026-09-10	9.610	9.680	9.830	9.480	0.000	0.000%	4.21万	0.00亿	0.000%
2026-09-09	9.830	9.680	9.950	9.590	-0.180	-1.826%	3.69万	0.00亿	0.000%
2026-09-08	9.600	9.860	10.120	9.600	0.220	2.282%	5.73万	0.00亿	0.000%
2026-09-07	9.550	9.640	9.720	9.460	0.000	0.000%	3.98万	0.00亿	0.000%
2026-09-04	9.500	9.640	9.880	9.500	0.140	1.474%	6.07万	0.00亿	0.000%
2026-09-03	9.800	9.500	9.800	9.450	-0.290	-2.962%	4.06万	0.00亿	0.000%
2026-09-02	9.550	9.790	9.870	9.400	0.170	1.767%	6.93万	0.00亿	0.000%
2026-09-01	9.710	9.620	9.830	9.580	-0.160	-1.636%	4.66万	0.00亿	0.000%
2026-08-31	10.100	9.780	10.140	9.650	-0.270	-2.687%	5.84万	0.00亿	0.000%
2026-08-28	10.150	10.050	10.410	9.940	-0.150	-1.471%	5.31万	0.00亿	0.000%
2026-08-27	10.060	10.200	10.350	9.980	0.140	1.392%	4.89万	0.00亿	0.000%
2026-08-26	10.030	10.060	10.150	9.940	-0.020	-0.198%	3.45万	0.00亿	0.000%
2026-08-25	9.900	10.080	10.240	9.660	0.090	0.901%	5.31万	0.00亿	0.000%
2026-08-24	10.500	9.990	10.500	9.990	-0.640	-6.021%	5.93万	0.00亿	0.000%
2026-08-21	10.230	10.630	10.680	9.900	0.370	3.606%	6.22万	0.00亿	0.000%
2026-08-20	10.300	10.260	10.450	10.160	-0.250	-2.379%	5.09万	0.00亿	0.000%
2026-08-19	10.580	10.510	10.830	10.500	-0.290	-2.685%	3.86万	0.00亿	0.000%
2026-08-18	10.880	10.800	10.890	10.500	-0.060	-0.552%	5.01万	0.00亿	0.000%
2026-08-17	10.980	10.860	11.080	10.830	-0.050	-0.458%	3.52万	0.00亿	0.000%
2026-08-14	10.750	10.910	11.050	10.650	0.260	2.441%	4.62万	0.00亿	0.000%
2026-08-13	10.900	10.650	11.090	10.630	-0.240	-2.204%	6.35万	0.00亿	0.000%
2026-08-12	10.100	10.890	11.180	10.030	0.720	7.080%	11.91万	0.00亿	0.000%
2026-08-11	10.350	10.170	10.460	10.120	-0.020	-0.196%	4.61万	0.00亿	0.000%
2026-08-10	10.250	10.190	10.320	10.070	-0.160	-1.546%	4.62万	0.00亿	0.000%
2026-08-07	10.540	10.350	10.540	10.230	-0.190	-1.803%	5.10万	0.00亿	0.000%
2026-08-06	10.260	10.540	10.680	10.160	0.140	1.346%	8.18万	0.00亿	0.000%
2026-08-05	10.290	10.400	10.870	10.000	0.430	4.313%	13.06万	0.00亿	0.000%
2026-08-04	9.260	9.970	9.970	9.250	0.910	10.044%	6.04万	0.00亿	0.000%
2026-08-03	9.220	9.060	9.250	8.940	-0.080	-0.875%	4.97万	0.00亿	0.000%
2026-07-31	9.130	9.140	9.380	9.070	0.200	2.237%	7.29万	0.00亿	0.000%
2026-07-30	9.100	8.940	9.350	8.830	-0.250	-2.720%	7.21万	0.00亿	0.000%
2026-07-29	9.050	9.190	9.390	8.990	0.060	0.657%	6.08万	0.00亿	0.000%
2026-07-28	9.070	9.130	9.310	9.010	-0.050	-0.545%	5.35万	0.00亿	0.000%
2026-07-27	9.050	9.180	9.200	8.670	0.080	0.879%	6.35万	0.00亿	0.000%
2026-07-24	9.050	9.100	9.260	8.960	-0.020	-0.219%	7.02万	0.00亿	0.000%
2026-07-23	8.820	9.120	9.490	8.820	0.260	2.935%	11.65万	0.00亿	0.000%
2026-07-22	8.770	8.860	9.190	8.700	-0.060	-0.673%	8.49万	0.00亿	0.000%
2026-07-21	9.300	8.920	9.450	8.510	-0.530	-5.608%	16.05万	0.00亿	0.000%
2026-07-20	10.510	9.450	10.590	9.450	-1.050	-10.000%	9.84万	0.00亿	0.000%
2026-07-17	11.270	10.500	11.340	10.260	-0.640	-5.745%	8.34万	0.00亿	0.000%
2026-07-16	10.840	11.140	11.470	10.800	-0.090	-0.801%	6.25万	0.00亿	0.000%
2026-07-15	11.500	11.230	11.600	11.110	-1.080	-8.773%	9.66万	0.00亿	0.000%
2026-07-14	11.850	12.310	12.360	11.430	0.540	4.588%	7.88万	0.00亿	0.000%
2026-07-13	11.520	11.770	12.050	11.520	0.040	0.341%	5.56万	0.00亿	0.000%
2026-07-10	12.020	11.730	12.230	11.680	-0.460	-3.774%	7.61万	0.00亿	0.000%
2026-07-09	11.910	12.190	12.790	11.730	0.130	1.078%	8.68万	0.00亿	0.000%
2026-07-08	12.020	12.060	12.280	11.660	-0.070	-0.577%	7.26万	0.00亿	0.000%
2026-07-07	12.800	12.130	12.800	11.730	-0.670	-5.234%	9.60万	0.00亿	0.000%
2026-07-06	12.880	12.800	13.150	12.580	-0.120	-0.929%	6.45万	0.00亿	0.000%
2026-07-03	13.400	12.920	13.500	12.920	-0.680	-5.000%	10.04万	0.00亿	0.000%
2026-07-02	13.430	13.600	14.060	13.250	0.170	1.266%	13.18万	0.00亿	0.000%
2026-07-01	12.620	13.430	13.430	12.400	0.640	5.004%	11.14万	0.00亿	0.000%
2026-06-30	12.900	12.790	13.480	12.570	-0.110	-0.853%	13.12万	0.00亿	0.000%
2026-06-29	12.900	12.900	12.900	12.300	0.610	4.963%	17.90万	0.00亿	0.000%
2026-06-26	11.940	12.290	12.290	11.940	0.590	5.043%	4.08万	0.00亿	0.000%
2026-06-25	11.210	11.700	11.700	10.900	0.560	5.027%	14.72万	0.00亿	0.000%
2026-06-24	11.270	11.140	11.360	10.840	-0.270	-2.366%	10.21万	0.00亿	0.000%
2026-06-23	11.560	11.410	11.690	11.280	-0.010	-0.088%	6.55万	0.00亿	0.000%
2026-06-22	11.540	11.420	11.600	11.250	-0.420	-3.547%	9.80万	0.00亿	0.000%
2026-06-18	11.400	11.840	12.050	11.400	0.320	2.778%	8.39万	0.00亿	0.000%
2026-06-17	12.050	11.520	12.070	11.490	-0.360	-3.030%	6.69万	0.00亿	0.000%
2026-06-16	11.840	11.880	11.920	11.350	0.050	0.423%	8.09万	0.00亿	0.000%
2026-06-15	11.510	11.830	12.040	11.410	0.320	2.780%	8.72万	0.00亿	0.000%
2026-06-12	11.800	11.510	12.080	11.490	-0.150	-1.286%	10.03万	0.00亿	0.000%
2026-06-11	11.620	11.660	11.890	11.330	-0.260	-2.181%	10.43万	0.00亿	0.000%
2026-06-10	12.450	11.920	12.450	11.920	-0.630	-5.020%	10.89万	0.00亿	0.000%
2026-06-09	12.600	12.550	12.970	12.370	-0.180	-1.414%	13.34万	0.00亿	0.000%
2026-06-08	13.260	12.730	13.680	12.600	-0.300	-2.302%	20.37万	0.00亿	0.000%
2026-06-05	13.030	13.030	13.030	13.030	0.620	4.996%	1.54万	0.00亿	0.000%
2026-06-04	12.470	12.410	12.950	12.320	0.060	0.486%	12.66万	0.00亿	0.000%
2026-06-03	12.750	12.350	12.790	12.140	-0.430	-3.365%	17.77万	0.00亿	0.000%
2026-06-02	12.550	12.780	13.110	12.440	0.290	2.322%	15.55万	0.00亿	0.000%
2026-06-01	12.810	12.490	13.170	12.480	-0.650	-4.947%	13.19万	0.00亿	0.000%
2026-05-29	13.450	13.140	13.760	12.860	0.000	0.000%	12.19万	0.00亿	0.000%
2026-05-28	12.880	13.140	13.540	12.740	0.120	0.922%	10.73万	0.00亿	0.000%
2026-05-27	13.510	13.020	13.660	13.020	-0.680	-4.964%	16.57万	0.00亿	0.000%
2026-05-26	14.380	13.700	14.580	13.700	-0.720	-4.993%	5.94万	0.00亿	0.000%
2026-05-25	13.880	14.420	14.680	13.560	0.340	2.415%	14.02万	0.00亿	0.000%
2026-05-22	14.350	14.080	14.430	14.080	-0.740	-4.993%	10.26万	0.00亿	0.000%
2026-05-21	15.800	14.820	15.850	14.820	-0.780	-5.000%	10.44万	0.00亿	0.000%
2026-05-20	15.780	15.600	16.210	15.280	0.150	0.971%	17.92万	0.00亿	0.000%
2026-05-19	14.750	15.450	15.450	14.600	0.740	5.031%	13.14万	0.00亿	0.000%
2026-05-18	14.100	14.710	14.900	13.630	0.360	2.509%	21.48万	0.00亿	0.000%
2026-05-15	15.370	14.350	15.860	14.350	-0.750	-4.967%	28.95万	0.00亿	0.000%
2026-05-14	14.380	15.100	15.100	14.380	0.720	5.007%	7.06万	0.00亿	0.000%
2026-05-13	14.300	14.380	15.160	14.000	-0.350	-2.376%	28.89万	0.00亿	0.000%
2026-05-12	15.150	14.730	15.400	14.730	-0.770	-4.968%	15.90万	0.00亿	0.000%
2026-05-11	16.480	15.500	16.860	15.500	-0.820	-5.025%	28.16万	0.00亿	0.000%
2026-05-08	16.700	16.320	16.700	15.440	0.420	2.642%	42.38万	0.00亿	0.000%
2026-05-07	15.900	15.900	15.900	15.500	0.760	5.020%	17.04万	0.00亿	0.000%
2026-05-06	15.140	15.140	15.140	13.700	0.720	4.993%	64.46万	0.00亿	0.000%
2026-04-30	14.420	14.420	14.420	14.420	0.690	5.025%	2.94万	0.00亿	0.000%
2026-04-29	13.730	13.730	13.730	13.730	0.650	4.969%	2.60万	0.00亿	0.000%
2026-04-28	13.080	13.080	13.080	13.080	0.620	4.976%	0.80万	0.00亿	0.000%
2026-04-27	12.460	12.460	12.460	12.460	0.590	4.971%	0.58万	0.00亿	0.000%
2026-04-24	11.870	11.870	11.870	11.870	0.570	5.044%	0.63万	0.00亿	0.000%
2026-04-23	11.300	11.300	11.300	11.300	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-21	10.760	10.760	10.760	10.760	0.510	4.976%	0.22万	0.00亿	0.000%
2026-04-20	10.250	10.250	10.250	10.250	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-17	10.010	9.760	10.150	9.680	0.000	0.000%	13.23万	0.00亿	0.000%
2026-04-16	9.600	9.770	9.770	9.600	0.470	5.050%	3.50万	0.34亿	1.200%
2026-04-15	9.170	9.300	9.450	9.050	0.000	0.000%	8.14万	0.00亿	0.000%
2026-04-14	9.200	9.120	9.430	8.940	0.020	0.220%	13.07万	0.00亿	0.000%
2026-04-13	8.670	9.100	9.100	8.600	0.000	0.000%	12.03万	0.00亿	0.000%
2026-04-10	8.370	8.670	8.780	8.330	0.000	0.000%	10.50万	0.00亿	0.000%
2026-04-09	8.410	8.360	8.520	8.260	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-08	8.450	8.480	8.600	8.400	0.000	0.000%	7.58万	0.00亿	0.000%
2026-04-07	8.070	8.320	8.460	8.050	0.000	0.000%	8.44万	0.00亿	0.000%
2026-04-03	8.430	8.080	8.460	8.040	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-02	8.570	8.460	8.640	8.290	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-01	8.790	8.650	8.820	8.550	0.000	0.000%	7.68万	0.00亿	0.000%