中顺洁柔（002511）历史行情
以下为中顺洁柔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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.840 | 6.740 | 6.890 | 6.690 | -0.010 | -0.148% | 8.87万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.850 | 6.750 | 6.920 | 6.740 | -0.160 | -2.315% | 9.94万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.950 | 6.910 | 6.980 | 6.900 | -0.040 | -0.576% | 7.41万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.010 | 6.950 | 7.020 | 6.900 | -0.100 | -1.418% | 8.28万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.060 | 7.050 | 7.100 | 6.990 | 0.010 | 0.142% | 8.71万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.930 | 7.040 | 7.060 | 6.890 | 0.120 | 1.734% | 12.29万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.990 | 6.920 | 7.040 | 6.880 | -0.070 | -1.001% | 7.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.920 | 6.990 | 7.040 | 6.900 | 0.080 | 1.158% | 775.10万 | 0.54亿 | 0.613% |
| 2026-10-06 | 6.920 | 6.990 | 7.040 | 6.900 | 0.080 | 1.158% | 775.10万 | 0.54亿 | 0.613% |
| 2026-10-05 | 6.920 | 6.990 | 7.040 | 6.900 | 0.080 | 1.158% | 775.10万 | 0.54亿 | 0.613% |
| 2026-10-02 | 6.920 | 6.990 | 7.040 | 6.900 | 0.080 | 1.158% | 775.10万 | 0.54亿 | 0.613% |
| 2026-10-01 | 6.920 | 6.990 | 7.040 | 6.900 | 0.080 | 1.158% | 775.10万 | 0.54亿 | 0.613% |
| 2026-09-30 | 6.920 | 6.990 | 7.040 | 6.900 | 0.080 | 1.158% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.840 | 6.910 | 6.920 | 6.840 | 0.050 | 0.729% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.910 | 6.860 | 6.930 | 6.800 | -0.050 | -0.724% | 7.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.960 | 6.910 | 7.040 | 6.910 | -0.090 | -1.286% | 767.86万 | 0.53亿 | 0.607% |
| 2026-09-24 | 6.960 | 6.910 | 7.040 | 6.910 | -0.090 | -1.286% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.050 | 7.000 | 7.120 | 7.000 | -0.070 | -0.990% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.130 | 7.070 | 7.140 | 7.060 | -0.030 | -0.423% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.990 | 7.100 | 7.130 | 6.980 | 0.100 | 1.429% | 8.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.980 | 7.000 | 7.100 | 6.950 | 0.070 | 1.010% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.920 | 6.930 | 6.980 | 6.920 | -0.040 | -0.574% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.930 | 6.970 | 6.990 | 6.880 | 0.010 | 0.144% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.110 | 6.960 | 7.140 | 6.910 | -0.150 | -2.110% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.030 | 7.110 | 7.160 | 7.010 | 0.050 | 0.708% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.170 | 7.060 | 7.190 | 7.050 | -0.130 | -1.808% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.290 | 7.190 | 7.300 | 7.140 | -0.100 | -1.372% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.340 | 7.290 | 7.350 | 7.220 | -0.040 | -0.546% | 7.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.240 | 7.330 | 7.350 | 7.210 | 0.080 | 1.103% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.140 | 7.250 | 7.270 | 7.110 | 0.140 | 1.969% | 12.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.030 | 7.110 | 7.190 | 7.020 | 0.090 | 1.282% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.090 | 7.020 | 7.130 | 7.000 | -0.060 | -0.847% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.180 | 7.080 | 7.180 | 7.060 | -0.110 | -1.530% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.110 | 7.190 | 7.200 | 7.110 | 0.080 | 1.125% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.130 | 7.110 | 7.140 | 7.080 | -0.030 | -0.420% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.070 | 7.140 | 7.160 | 7.020 | 0.060 | 0.847% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.120 | 7.080 | 7.150 | 7.020 | -0.050 | -0.701% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.100 | 7.130 | 7.220 | 7.090 | 0.010 | 0.140% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.060 | 7.120 | 7.170 | 7.020 | 0.080 | 1.136% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.040 | 7.040 | 7.080 | 6.950 | 0.010 | 0.142% | 12.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.210 | 7.030 | 7.220 | 6.950 | -0.160 | -2.225% | 17.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.160 | 7.190 | 7.230 | 7.090 | 0.080 | 1.125% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.200 | 7.110 | 7.220 | 7.090 | -0.060 | -0.837% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.140 | 7.170 | 7.200 | 7.110 | 0.020 | 0.280% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.040 | 7.150 | 7.160 | 6.960 | 0.120 | 1.707% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.150 | 7.030 | 7.180 | 7.020 | -0.140 | -1.953% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.250 | 7.170 | 7.250 | 7.150 | -0.080 | -1.103% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.240 | 7.250 | 7.310 | 7.210 | -0.010 | -0.138% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.350 | 7.260 | 7.400 | 7.240 | -0.080 | -1.090% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.270 | 7.340 | 7.410 | 7.230 | 0.070 | 0.963% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.220 | 7.270 | 7.290 | 7.130 | 0.030 | 0.414% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.360 | 7.240 | 7.360 | 7.180 | -0.100 | -1.362% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.340 | 7.340 | 7.390 | 7.270 | -0.030 | -0.407% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.470 | 7.370 | 7.530 | 7.360 | -0.100 | -1.339% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.440 | 7.470 | 7.520 | 7.370 | 0.000 | 0.000% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.380 | 7.470 | 7.510 | 7.310 | -0.030 | -0.400% | 19.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.230 | 7.500 | 7.520 | 7.230 | 0.280 | 3.878% | 21.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.120 | 7.220 | 7.250 | 7.110 | 0.090 | 1.262% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.070 | 7.130 | 7.140 | 6.970 | 0.060 | 0.849% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.980 | 7.070 | 7.110 | 6.940 | 0.110 | 1.580% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.160 | 6.960 | 7.180 | 6.960 | -0.210 | -2.929% | 11.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.070 | 7.170 | 7.200 | 7.020 | 0.090 | 1.271% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.120 | 7.080 | 7.140 | 7.020 | -0.050 | -0.701% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.200 | 7.130 | 7.310 | 7.110 | -0.090 | -1.247% | 20.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.100 | 7.220 | 7.260 | 7.080 | 0.120 | 1.690% | 19.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.270 | 7.100 | 7.390 | 7.080 | -0.170 | -2.338% | 19.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.160 | 7.270 | 7.360 | 7.130 | 0.020 | 0.276% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.210 | 7.250 | 7.250 | 6.950 | 0.120 | 1.683% | 24.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.990 | 7.130 | 7.200 | 6.970 | 0.110 | 1.567% | 15.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.980 | 7.020 | 7.080 | 6.920 | 0.040 | 0.573% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.930 | 6.980 | 7.080 | 6.860 | 0.040 | 0.576% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.990 | 6.940 | 7.050 | 6.850 | -0.100 | -1.420% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.030 | 7.040 | 7.080 | 6.900 | 0.030 | 0.428% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.000 | 7.010 | 7.070 | 6.870 | 0.010 | 0.143% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.920 | 7.000 | 7.030 | 6.900 | 0.040 | 0.575% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.880 | 6.960 | 7.080 | 6.880 | 0.100 | 1.458% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.790 | 6.860 | 6.950 | 6.770 | 0.080 | 1.180% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.670 | 6.780 | 6.850 | 6.620 | 0.130 | 1.955% | 11.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.730 | 6.650 | 6.780 | 6.590 | -0.080 | -1.189% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.600 | 6.730 | 6.800 | 6.480 | 0.150 | 2.280% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.700 | 6.580 | 6.700 | 6.570 | -0.110 | -1.644% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.770 | 6.690 | 6.830 | 6.600 | -0.100 | -1.473% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.890 | 6.790 | 6.920 | 6.760 | -0.110 | -1.594% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.930 | 6.900 | 7.080 | 6.860 | -0.030 | -0.433% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.810 | 6.930 | 6.940 | 6.690 | 0.100 | 1.464% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.880 | 6.830 | 6.930 | 6.780 | -0.040 | -0.582% | 11.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.930 | 6.870 | 6.950 | 6.780 | -0.110 | -1.576% | 10.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.080 | 6.980 | 7.080 | 6.920 | -0.120 | -1.690% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.990 | 7.100 | 7.150 | 6.950 | 0.160 | 2.305% | 12.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.800 | 6.940 | 6.990 | 6.730 | 0.180 | 2.663% | 12.68万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.850 | 6.760 | 6.890 | 6.700 | -0.120 | -1.744% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.760 | 6.880 | 6.890 | 6.740 | 0.100 | 1.475% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.790 | 6.780 | 6.840 | 6.690 | -0.040 | -0.587% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.940 | 6.820 | 7.040 | 6.730 | -0.220 | -3.125% | 18.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.020 | 7.040 | 7.160 | 7.010 | 0.020 | 0.285% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.280 | 7.020 | 7.350 | 7.000 | -0.190 | -2.635% | 14.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.370 | 7.210 | 7.390 | 7.180 | -0.160 | -2.171% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.440 | 7.370 | 7.530 | 7.340 | -0.030 | -0.405% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.320 | 7.400 | 7.420 | 7.260 | 0.150 | 2.069% | 14.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.170 | 7.250 | 7.320 | 7.160 | 0.080 | 1.116% | 12.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.390 | 7.170 | 7.400 | 7.100 | -0.180 | -2.449% | 15.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.550 | 7.350 | 7.580 | 7.230 | -0.200 | -2.649% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.330 | 7.550 | 7.560 | 7.300 | 0.210 | 2.861% | 18.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.450 | 7.340 | 7.480 | 7.270 | -0.110 | -1.477% | 14.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.440 | 7.450 | 7.490 | 7.320 | 0.060 | 0.812% | 12.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.630 | 7.390 | 7.710 | 7.380 | -0.220 | -2.891% | 19.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.580 | 7.610 | 7.660 | 7.540 | -0.030 | -0.393% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.700 | 7.640 | 7.760 | 7.500 | -0.120 | -1.546% | 22.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.900 | 7.760 | 7.910 | 7.560 | -0.099 | -1.260% | 26.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.949 | 7.859 | 8.009 | 7.809 | -0.120 | -1.504% | 20.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.089 | 7.979 | 8.109 | 7.969 | -0.090 | -1.115% | 16.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.059 | 8.069 | 8.119 | 8.039 | -0.020 | -0.247% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.299 | 8.089 | 8.319 | 8.069 | -0.220 | -2.648% | 22.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.229 | 8.309 | 8.309 | 8.109 | 0.050 | 0.605% | 24.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.269 | 8.259 | 8.309 | 8.219 | -0.020 | -0.242% | 15.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.389 | 8.279 | 8.479 | 8.239 | -0.100 | -1.193% | 18.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.509 | 8.379 | 8.539 | 8.299 | -0.110 | -1.296% | 23.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.769 | 8.489 | 8.799 | 8.439 | -0.290 | -3.303% | 23.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.629 | 8.779 | 8.829 | 8.619 | 0.100 | 1.152% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.819 | 8.679 | 8.999 | 8.629 | 0.080 | 0.930% | 28.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.689 | 8.599 | 8.709 | 8.579 | -0.090 | -1.036% | 15.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.779 | 8.689 | 8.839 | 8.669 | -0.120 | -1.362% | 14.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.839 | 8.809 | 8.929 | 8.739 | -0.080 | -0.900% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.779 | 8.889 | 8.929 | 8.719 | 0.070 | 0.794% | 20.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.719 | 8.819 | 8.869 | 8.689 | 0.100 | 1.147% | 15.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.629 | 8.719 | 8.749 | 8.529 | 0.000 | 0.000% | 16.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.769 | 8.639 | 8.839 | 8.609 | 0.000 | 0.000% | 24.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.310 | 8.780 | 8.800 | 8.280 | 0.520 | 6.300% | 39.97万 | 3.46亿 | 3.160% |
| 2026-04-15 | 8.269 | 8.259 | 8.439 | 8.139 | 0.000 | 0.000% | 20.54万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.269 | 8.179 | 8.279 | 8.089 | -0.020 | -0.244% | 17.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.319 | 8.199 | 8.349 | 8.149 | 0.000 | 0.000% | 15.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.509 | 8.349 | 8.569 | 8.349 | 0.000 | 0.000% | 13.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.589 | 8.469 | 8.659 | 8.439 | 0.000 | 0.000% | 16.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.439 | 8.629 | 8.659 | 8.429 | 0.000 | 0.000% | 16.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.309 | 8.289 | 8.369 | 8.179 | 0.000 | 0.000% | 10.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.619 | 8.289 | 8.629 | 8.279 | 0.000 | 0.000% | 12.27万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.539 | 8.609 | 8.659 | 8.489 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.439 | 8.539 | 8.639 | 8.419 | 0.000 | 0.000% | 15.60万 | 0.00亿 | 0.000% |