中孚信息（300659）历史行情

以下为中孚信息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
2026-10-08	11.300	10.850	11.340	10.770	-0.370	-3.298%	1,122.58万	1.23亿	6.156%
2026-10-07	11.270	11.220	11.450	10.950	-0.080	-0.708%	1,575.03万	1.76亿	8.637%
2026-10-06	11.270	11.220	11.450	10.950	-0.080	-0.708%	1,575.03万	1.76亿	8.637%
2026-10-05	11.270	11.220	11.450	10.950	-0.080	-0.708%	1,575.03万	1.76亿	8.637%
2026-10-02	11.270	11.220	11.450	10.950	-0.080	-0.708%	1,575.03万	1.76亿	8.637%
2026-10-01	11.270	11.220	11.450	10.950	-0.080	-0.708%	1,575.03万	1.76亿	8.637%
2026-09-30	11.270	11.220	11.450	10.950	-0.080	-0.708%	15.75万	0.00亿	0.000%
2026-09-29	11.500	11.300	11.570	11.060	-0.300	-2.586%	22.96万	0.00亿	0.000%
2026-09-28	10.910	11.600	11.910	10.910	0.890	8.310%	30.84万	0.00亿	0.000%
2026-09-27	10.920	10.710	11.000	10.710	-0.160	-1.472%	692.47万	0.75亿	3.797%
2026-09-24	10.920	10.710	11.000	10.710	-0.160	-1.472%	6.92万	0.00亿	0.000%
2026-09-23	11.170	10.870	11.180	10.810	-0.310	-2.773%	10.43万	0.00亿	0.000%
2026-09-22	11.090	11.180	11.380	11.040	0.100	0.903%	16.25万	0.00亿	0.000%
2026-09-21	10.490	11.080	11.180	10.470	0.720	6.950%	22.31万	0.00亿	0.000%
2026-09-18	10.310	10.360	11.070	10.110	0.200	1.969%	17.29万	0.00亿	0.000%
2026-09-17	10.490	10.160	10.660	10.150	-0.320	-3.053%	14.41万	0.00亿	0.000%
2026-09-16	10.620	10.480	10.840	10.430	-0.420	-3.853%	21.24万	0.00亿	0.000%
2026-09-15	11.500	10.900	11.660	10.760	0.030	0.276%	27.89万	0.00亿	0.000%
2026-09-14	10.480	10.870	11.660	10.480	0.770	7.624%	27.77万	0.00亿	0.000%
2026-09-11	10.610	10.100	10.940	9.980	-0.320	-3.071%	10.73万	0.00亿	0.000%
2026-09-10	10.140	10.420	10.650	10.130	0.250	2.458%	7.36万	0.00亿	0.000%
2026-09-09	10.220	10.170	10.320	10.050	-0.190	-1.834%	4.03万	0.00亿	0.000%
2026-09-08	10.270	10.360	10.400	10.200	0.090	0.876%	2.61万	0.00亿	0.000%
2026-09-07	10.320	10.270	10.420	10.210	-0.060	-0.581%	2.86万	0.00亿	0.000%
2026-09-04	10.400	10.330	10.620	10.300	0.060	0.584%	3.87万	0.00亿	0.000%
2026-09-03	10.560	10.270	10.620	10.250	-0.220	-2.097%	3.18万	0.00亿	0.000%
2026-09-02	10.440	10.490	10.550	10.350	-0.060	-0.569%	3.42万	0.00亿	0.000%
2026-09-01	10.490	10.550	10.620	10.430	0.090	0.860%	4.83万	0.00亿	0.000%
2026-08-31	10.290	10.460	10.490	10.160	-0.120	-1.134%	6.01万	0.00亿	0.000%
2026-08-28	10.390	10.580	10.620	10.350	0.270	2.619%	5.03万	0.00亿	0.000%
2026-08-27	10.270	10.310	10.330	10.190	0.040	0.389%	2.54万	0.00亿	0.000%
2026-08-26	10.280	10.270	10.360	10.120	-0.010	-0.097%	3.30万	0.00亿	0.000%
2026-08-25	9.950	10.280	10.330	9.950	0.200	1.984%	4.25万	0.00亿	0.000%
2026-08-24	10.170	10.080	10.220	9.970	-0.120	-1.176%	2.95万	0.00亿	0.000%
2026-08-21	10.170	10.200	10.230	9.980	-0.040	-0.391%	2.61万	0.00亿	0.000%
2026-08-20	9.960	10.240	10.330	9.940	0.300	3.018%	4.27万	0.00亿	0.000%
2026-08-19	10.210	9.940	10.210	9.920	-0.350	-3.401%	4.07万	0.00亿	0.000%
2026-08-18	10.330	10.290	10.370	10.090	-0.100	-0.962%	4.31万	0.00亿	0.000%
2026-08-17	10.480	10.390	10.480	10.250	0.020	0.193%	3.08万	0.00亿	0.000%
2026-08-14	10.400	10.370	10.500	10.200	0.040	0.387%	4.52万	0.00亿	0.000%
2026-08-13	10.540	10.330	10.700	10.320	-0.220	-2.085%	4.87万	0.00亿	0.000%
2026-08-12	10.620	10.550	10.750	10.450	-0.050	-0.472%	4.13万	0.00亿	0.000%
2026-08-11	10.500	10.600	10.660	10.360	0.100	0.952%	5.12万	0.00亿	0.000%
2026-08-10	10.300	10.500	10.520	10.140	0.180	1.744%	6.56万	0.00亿	0.000%
2026-08-07	10.900	10.320	10.990	10.080	-0.300	-2.825%	12.07万	0.00亿	0.000%
2026-08-06	10.330	10.620	10.780	10.150	0.330	3.207%	10.42万	0.00亿	0.000%
2026-08-05	10.270	10.290	10.480	10.190	0.020	0.195%	5.87万	0.00亿	0.000%
2026-08-04	10.190	10.270	10.330	10.190	0.120	1.182%	5.39万	0.00亿	0.000%
2026-08-03	9.990	10.150	10.160	9.970	0.100	0.995%	6.33万	0.00亿	0.000%
2026-07-31	9.860	10.050	10.230	9.800	0.350	3.608%	9.11万	0.00亿	0.000%
2026-07-30	9.580	9.700	9.960	9.580	0.100	1.042%	9.15万	0.00亿	0.000%
2026-07-29	9.590	9.600	10.040	9.470	0.200	2.128%	8.23万	0.00亿	0.000%
2026-07-28	9.190	9.400	9.470	9.150	0.150	1.622%	7.72万	0.00亿	0.000%
2026-07-27	8.950	9.250	9.290	8.830	0.330	3.700%	6.67万	0.00亿	0.000%
2026-07-24	9.190	8.920	9.250	8.910	-0.400	-4.292%	6.61万	0.00亿	0.000%
2026-07-23	9.180	9.320	9.350	9.070	0.080	0.866%	6.47万	0.00亿	0.000%
2026-07-22	9.240	9.240	9.590	9.000	-0.060	-0.645%	8.75万	0.00亿	0.000%
2026-07-21	9.250	9.300	9.490	8.780	-0.050	-0.535%	11.74万	0.00亿	0.000%
2026-07-20	9.500	9.350	9.920	9.210	-0.480	-4.883%	14.66万	0.00亿	0.000%
2026-07-17	9.440	9.830	10.250	9.280	0.330	3.474%	15.28万	0.00亿	0.000%
2026-07-16	9.400	9.500	9.690	9.290	0.080	0.849%	5.33万	0.00亿	0.000%
2026-07-15	9.240	9.420	9.610	9.170	0.180	1.948%	5.84万	0.00亿	0.000%
2026-07-14	9.170	9.240	9.310	8.930	0.060	0.654%	5.79万	0.00亿	0.000%
2026-07-13	9.650	9.180	9.680	9.110	-0.470	-4.870%	7.00万	0.00亿	0.000%
2026-07-10	9.400	9.650	9.850	9.290	0.170	1.793%	7.51万	0.00亿	0.000%
2026-07-09	9.500	9.480	9.660	9.250	-0.050	-0.525%	6.25万	0.00亿	0.000%
2026-07-08	9.260	9.530	9.630	9.080	0.280	3.027%	7.19万	0.00亿	0.000%
2026-07-07	9.430	9.250	9.530	9.190	-0.260	-2.734%	4.92万	0.00亿	0.000%
2026-07-06	9.850	9.510	9.880	9.460	-0.320	-3.255%	6.57万	0.00亿	0.000%
2026-07-03	9.510	9.830	10.010	9.430	0.350	3.692%	10.15万	0.00亿	0.000%
2026-07-02	9.710	9.480	10.040	9.430	-0.270	-2.769%	7.47万	0.00亿	0.000%
2026-07-01	9.500	9.750	9.950	9.430	0.250	2.632%	7.35万	0.00亿	0.000%
2026-06-30	9.480	9.500	9.700	9.320	0.030	0.317%	6.28万	0.00亿	0.000%
2026-06-29	9.620	9.470	9.670	9.240	-0.030	-0.316%	7.06万	0.00亿	0.000%
2026-06-26	9.860	9.500	9.980	9.500	-0.460	-4.618%	7.47万	0.00亿	0.000%
2026-06-25	10.290	9.960	10.400	9.890	-0.400	-3.861%	8.52万	0.00亿	0.000%
2026-06-24	10.800	10.360	11.050	10.250	-0.620	-5.647%	12.06万	0.00亿	0.000%
2026-06-23	10.250	10.980	11.220	10.120	0.610	5.882%	14.85万	0.00亿	0.000%
2026-06-22	10.220	10.370	10.370	9.790	0.100	0.974%	6.51万	0.00亿	0.000%
2026-06-18	10.110	10.270	10.530	9.900	0.080	0.785%	7.12万	0.00亿	0.000%
2026-06-17	10.520	10.190	10.550	10.070	-0.380	-3.595%	5.86万	0.00亿	0.000%
2026-06-16	10.460	10.570	10.610	10.260	0.110	1.052%	4.56万	0.00亿	0.000%
2026-06-15	10.560	10.460	10.750	10.350	0.010	0.096%	5.09万	0.00亿	0.000%
2026-06-12	10.450	10.450	10.650	10.300	0.160	1.555%	4.33万	0.00亿	0.000%
2026-06-11	10.350	10.290	10.470	10.130	-0.180	-1.719%	4.44万	0.00亿	0.000%
2026-06-10	10.620	10.470	10.780	10.210	-0.280	-2.605%	4.41万	0.00亿	0.000%
2026-06-09	10.660	10.750	10.880	10.490	0.130	1.224%	3.74万	0.00亿	0.000%
2026-06-08	10.760	10.620	10.980	10.420	-0.360	-3.279%	4.95万	0.00亿	0.000%
2026-06-05	10.820	10.980	11.120	10.610	0.210	1.950%	4.82万	0.00亿	0.000%
2026-06-04	10.960	10.770	11.080	10.690	-0.310	-2.798%	4.31万	0.00亿	0.000%
2026-06-03	11.240	11.080	11.290	10.980	-0.170	-1.511%	3.25万	0.00亿	0.000%
2026-06-02	11.530	11.250	11.550	11.070	-0.200	-1.747%	4.90万	0.00亿	0.000%
2026-06-01	11.040	11.450	11.550	10.950	0.430	3.902%	6.73万	0.00亿	0.000%
2026-05-29	11.420	11.020	11.580	11.000	-0.400	-3.503%	5.66万	0.00亿	0.000%
2026-05-28	11.280	11.420	11.560	11.000	0.150	1.331%	5.92万	0.00亿	0.000%
2026-05-27	11.700	11.270	11.750	11.260	-0.470	-4.003%	5.97万	0.00亿	0.000%
2026-05-26	12.050	11.740	12.190	11.570	-0.350	-2.895%	5.95万	0.00亿	0.000%
2026-05-25	12.260	12.090	12.360	11.880	-0.170	-1.387%	5.94万	0.00亿	0.000%
2026-05-22	12.250	12.260	12.460	11.970	0.190	1.574%	5.55万	0.00亿	0.000%
2026-05-21	12.740	12.070	12.890	12.000	-0.510	-4.054%	6.47万	0.00亿	0.000%
2026-05-20	12.860	12.580	12.910	12.560	-0.400	-3.082%	4.84万	0.00亿	0.000%
2026-05-19	12.670	12.980	13.030	12.670	0.280	2.205%	5.62万	0.00亿	0.000%
2026-05-18	12.640	12.700	12.800	12.510	0.070	0.554%	6.81万	0.00亿	0.000%
2026-05-15	12.850	12.630	13.030	12.560	-0.220	-1.712%	5.31万	0.00亿	0.000%
2026-05-14	13.440	12.850	13.480	12.850	-0.540	-4.033%	7.81万	0.00亿	0.000%
2026-05-13	13.030	13.390	13.770	12.920	0.370	2.842%	10.11万	0.00亿	0.000%
2026-05-12	13.270	13.020	13.320	13.000	-0.300	-2.252%	4.55万	0.00亿	0.000%
2026-05-11	13.350	13.320	13.360	13.100	0.070	0.528%	4.96万	0.00亿	0.000%
2026-05-08	13.130	13.250	13.390	13.080	0.130	0.991%	4.24万	0.00亿	0.000%
2026-05-07	13.190	13.120	13.300	13.080	-0.080	-0.606%	4.43万	0.00亿	0.000%
2026-05-06	13.190	13.200	13.390	13.080	0.120	0.917%	5.26万	0.00亿	0.000%
2026-04-30	12.850	13.080	13.280	12.810	0.230	1.790%	5.05万	0.00亿	0.000%
2026-04-29	12.660	12.850	12.890	12.510	0.220	1.742%	4.76万	0.00亿	0.000%
2026-04-28	12.850	12.630	13.020	12.550	-0.280	-2.169%	6.08万	0.00亿	0.000%
2026-04-27	12.380	12.910	12.940	12.270	0.410	3.280%	7.82万	0.00亿	0.000%
2026-04-24	12.590	12.500	12.790	12.150	-0.360	-2.799%	9.91万	0.00亿	0.000%
2026-04-23	13.080	12.860	13.090	12.800	-0.190	-1.456%	4.11万	0.00亿	0.000%
2026-04-22	12.950	13.050	13.080	12.780	0.110	0.850%	4.12万	0.00亿	0.000%
2026-04-21	13.110	12.940	13.110	12.810	-0.180	-1.372%	4.88万	0.00亿	0.000%
2026-04-20	13.090	13.120	13.210	13.000	0.100	0.768%	3.71万	0.00亿	0.000%
2026-04-17	13.100	13.020	13.110	12.940	-0.130	-0.989%	4.09万	0.00亿	0.000%
2026-04-16	12.940	13.150	13.200	12.910	0.230	1.780%	4.41万	0.00亿	0.000%
2026-04-15	13.400	12.920	13.400	12.900	-0.240	-1.824%	4.80万	0.00亿	0.000%
2026-04-14	13.180	13.160	13.400	13.000	0.150	1.153%	5.11万	0.00亿	0.000%
2026-04-13	12.950	13.010	13.080	12.820	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-10	12.920	12.970	13.140	12.920	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-09	13.140	12.800	13.140	12.760	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-08	12.860	13.200	13.200	12.820	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-07	12.470	12.590	12.630	12.300	0.000	0.000%	6.03万	0.00亿	0.000%
2026-04-03	12.880	12.380	12.900	12.260	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-02	13.270	12.740	13.290	12.650	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-01	13.400	13.260	13.430	13.130	0.000	0.000%	5.64万	0.00亿	0.000%