中体产业（600158）历史行情
以下为中体产业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.830 | 6.790 | 6.890 | 6.770 | -0.070 | -1.020% | 548.68万 | 0.37亿 | 0.572% |
| 2026-10-08 | 6.950 | 6.860 | 7.020 | 6.840 | -0.070 | -1.010% | 16.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.990 | 6.930 | 7.020 | 6.890 | -0.050 | -0.716% | 1,503.41万 | 1.04亿 | 1.567% |
| 2026-10-06 | 6.990 | 6.930 | 7.020 | 6.890 | -0.050 | -0.716% | 1,503.41万 | 1.04亿 | 1.567% |
| 2026-10-05 | 6.990 | 6.930 | 7.020 | 6.890 | -0.050 | -0.716% | 1,503.41万 | 1.04亿 | 1.567% |
| 2026-10-02 | 6.990 | 6.930 | 7.020 | 6.890 | -0.050 | -0.716% | 1,503.41万 | 1.04亿 | 1.567% |
| 2026-10-01 | 6.990 | 6.930 | 7.020 | 6.890 | -0.050 | -0.716% | 1,503.41万 | 1.04亿 | 1.567% |
| 2026-09-30 | 6.990 | 6.930 | 7.020 | 6.890 | -0.050 | -0.716% | 15.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.900 | 6.980 | 7.010 | 6.890 | 0.050 | 0.722% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.000 | 6.930 | 7.040 | 6.880 | -0.100 | -1.422% | 15.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.010 | 7.030 | 7.150 | 6.980 | 0.000 | 0.000% | 1,669.16万 | 1.18亿 | 1.740% |
| 2026-09-24 | 7.010 | 7.030 | 7.150 | 6.980 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.140 | 7.030 | 7.150 | 7.020 | -0.120 | -1.678% | 16.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.160 | 7.150 | 7.230 | 7.100 | -0.020 | -0.279% | 16.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.100 | 7.170 | 7.190 | 7.030 | 0.110 | 1.558% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.030 | 7.060 | 7.110 | 7.000 | 0.020 | 0.284% | 17.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.980 | 7.040 | 7.100 | 6.980 | 0.010 | 0.142% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.900 | 7.030 | 7.060 | 6.840 | 0.100 | 1.443% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.120 | 6.930 | 7.140 | 6.920 | -0.200 | -2.805% | 22.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.160 | 7.130 | 7.230 | 7.100 | -0.070 | -0.972% | 15.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.200 | 7.200 | 7.240 | 7.050 | -0.050 | -0.690% | 20.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.310 | 7.250 | 7.330 | 7.240 | -0.090 | -1.226% | 15.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.400 | 7.340 | 7.430 | 7.260 | -0.120 | -1.609% | 26.29万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.330 | 7.460 | 7.510 | 7.320 | 0.100 | 1.359% | 25.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.370 | 7.360 | 7.420 | 7.300 | -0.010 | -0.136% | 24.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.320 | 7.370 | 7.500 | 7.250 | 0.080 | 1.097% | 48.48万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.340 | 7.290 | 7.570 | 7.290 | -0.040 | -0.546% | 51.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.340 | 7.330 | 7.380 | 7.230 | 0.000 | 0.000% | 22.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.180 | 7.330 | 7.370 | 7.140 | 0.130 | 1.806% | 32.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.180 | 7.200 | 7.230 | 7.080 | 0.020 | 0.279% | 22.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.110 | 7.180 | 7.210 | 7.060 | 0.080 | 1.127% | 22.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.130 | 7.100 | 7.160 | 7.050 | 0.000 | 0.000% | 17.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.020 | 7.100 | 7.150 | 7.020 | 0.060 | 0.852% | 20.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.810 | 7.040 | 7.070 | 6.790 | 0.220 | 3.226% | 23.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.870 | 6.820 | 6.930 | 6.780 | -0.050 | -0.728% | 16.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.890 | 6.870 | 6.900 | 6.760 | -0.040 | -0.579% | 15.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.830 | 6.910 | 6.920 | 6.810 | 0.110 | 1.618% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.980 | 6.800 | 7.010 | 6.790 | -0.210 | -2.996% | 26.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.080 | 7.010 | 7.100 | 6.960 | -0.090 | -1.268% | 22.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.070 | 7.100 | 7.120 | 6.990 | 0.010 | 0.141% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.190 | 7.090 | 7.200 | 6.990 | -0.090 | -1.253% | 26.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.350 | 7.180 | 7.370 | 7.180 | -0.170 | -2.313% | 27.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.220 | 7.350 | 7.390 | 7.220 | 0.120 | 1.660% | 29.67万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.270 | 7.230 | 7.290 | 7.160 | -0.030 | -0.413% | 24.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.080 | 7.260 | 7.270 | 7.020 | 0.220 | 3.125% | 41.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.050 | 7.040 | 7.060 | 6.880 | -0.040 | -0.565% | 30.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.160 | 7.080 | 7.220 | 6.990 | -0.120 | -1.667% | 35.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.130 | 7.200 | 7.250 | 7.100 | 0.050 | 0.699% | 35.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.210 | 7.150 | 7.280 | 7.140 | -0.060 | -0.832% | 37.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.130 | 7.210 | 7.250 | 7.110 | 0.080 | 1.122% | 35.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.870 | 7.130 | 7.220 | 6.850 | 0.160 | 2.296% | 49.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.000 | 6.970 | 7.210 | 6.970 | -0.090 | -1.275% | 56.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.850 | 7.060 | 7.110 | 6.820 | 0.180 | 2.616% | 61.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.660 | 6.880 | 6.930 | 6.620 | 0.180 | 2.687% | 63.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.450 | 6.700 | 6.750 | 6.360 | 0.100 | 1.515% | 61.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.890 | 6.600 | 7.030 | 6.570 | -0.280 | -4.070% | 85.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.810 | 6.880 | 6.950 | 6.600 | 0.380 | 5.846% | 102.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.390 | 6.500 | 6.540 | 6.370 | 0.060 | 0.932% | 36.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.310 | 6.440 | 6.450 | 6.180 | 0.120 | 1.899% | 40.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.400 | 6.320 | 6.490 | 6.240 | -0.040 | -0.629% | 38.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.600 | 6.360 | 6.710 | 6.300 | -0.250 | -3.782% | 45.27万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.470 | 6.610 | 6.660 | 6.410 | 0.090 | 1.380% | 34.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.340 | 6.520 | 6.600 | 6.320 | 0.110 | 1.716% | 39.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.290 | 6.410 | 6.410 | 6.200 | 0.180 | 2.889% | 35.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.510 | 6.230 | 6.580 | 6.230 | -0.310 | -4.740% | 45.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.350 | 6.540 | 6.660 | 6.270 | 0.200 | 3.155% | 53.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.330 | 6.340 | 6.400 | 6.220 | -0.030 | -0.471% | 34.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.430 | 6.370 | 6.470 | 6.350 | -0.080 | -1.240% | 31.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.600 | 6.450 | 6.660 | 6.410 | -0.200 | -3.008% | 43.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.750 | 6.650 | 6.880 | 6.630 | -0.150 | -2.206% | 51.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.080 | 6.800 | 7.180 | 6.790 | -0.010 | -0.147% | 70.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.800 | 6.810 | 7.090 | 6.790 | -0.040 | -0.584% | 56.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.770 | 6.850 | 6.940 | 6.690 | 0.110 | 1.632% | 51.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.770 | 6.740 | 6.840 | 6.660 | -0.030 | -0.443% | 43.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.810 | 6.770 | 6.890 | 6.610 | -0.040 | -0.587% | 50.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.030 | 6.810 | 7.040 | 6.800 | -0.230 | -3.267% | 44.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.200 | 7.040 | 7.200 | 7.000 | -0.140 | -1.950% | 44.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.400 | 7.180 | 7.460 | 7.120 | -0.210 | -2.842% | 51.37万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.520 | 7.390 | 7.700 | 7.370 | -0.130 | -1.729% | 55.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.740 | 7.520 | 7.740 | 7.310 | -0.090 | -1.183% | 66.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.800 | 7.610 | 7.840 | 7.600 | -0.180 | -2.311% | 53.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.000 | 7.790 | 8.010 | 7.700 | -0.270 | -3.350% | 71.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.090 | 8.060 | 8.150 | 7.820 | -0.070 | -0.861% | 69.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.390 | 8.130 | 8.480 | 8.110 | -0.280 | -3.329% | 79.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.490 | 8.410 | 8.680 | 8.310 | -0.140 | -1.637% | 94.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.190 | 8.550 | 9.270 | 8.550 | -0.950 | -10.000% | 115.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.360 | 9.500 | 9.960 | 9.310 | 0.380 | 4.167% | 133.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.400 | 9.120 | 9.550 | 8.980 | -0.350 | -3.696% | 80.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.150 | 9.470 | 10.180 | 9.150 | 0.110 | 1.175% | 100.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.720 | 9.360 | 9.830 | 9.110 | -0.290 | -3.005% | 80.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.700 | 9.650 | 9.860 | 9.550 | -0.230 | -2.328% | 76.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.830 | 9.880 | 10.250 | 9.370 | -0.520 | -5.000% | 126.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 11.440 | 10.400 | 11.440 | 10.400 | -1.150 | -9.957% | 64.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 11.100 | 11.550 | 11.800 | 10.900 | 0.270 | 2.394% | 117.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 11.470 | 11.280 | 11.730 | 11.190 | -0.320 | -2.759% | 103.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.600 | 11.600 | 11.760 | 10.600 | 0.910 | 8.513% | 130.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.970 | 10.690 | 11.240 | 10.530 | -0.430 | -3.867% | 93.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.620 | 11.120 | 11.500 | 10.200 | 0.400 | 3.731% | 138.14万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.430 | 10.720 | 11.540 | 10.530 | -0.950 | -8.141% | 115.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 11.500 | 11.670 | 12.020 | 11.360 | 0.260 | 2.279% | 100.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.740 | 11.410 | 12.070 | 11.340 | -0.440 | -3.713% | 107.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.920 | 11.850 | 12.390 | 11.660 | -0.070 | -0.587% | 101.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.120 | 11.920 | 12.490 | 11.810 | -1.200 | -9.146% | 164.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 14.480 | 13.120 | 14.480 | 13.120 | -1.460 | -10.014% | 80.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 13.880 | 14.580 | 14.890 | 13.810 | 0.660 | 4.741% | 146.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 13.830 | 13.920 | 14.750 | 13.330 | 0.190 | 1.384% | 110.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 14.070 | 13.730 | 14.500 | 13.620 | -0.340 | -2.416% | 91.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 13.550 | 14.070 | 14.380 | 13.310 | 0.600 | 4.454% | 104.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 13.490 | 13.470 | 13.870 | 13.300 | -0.020 | -0.148% | 92.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 13.430 | 13.490 | 13.620 | 12.990 | 0.220 | 1.658% | 143.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 12.450 | 13.270 | 13.570 | 12.450 | 0.930 | 7.536% | 182.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.850 | 12.340 | 12.650 | 11.660 | 0.490 | 4.135% | 153.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.540 | 11.850 | 11.850 | 11.540 | 1.080 | 10.028% | 67.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.080 | 10.770 | 10.850 | 10.060 | 0.570 | 5.588% | 72.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.500 | 10.200 | 10.600 | 10.190 | -0.470 | -4.405% | 55.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.370 | 10.670 | 10.850 | 10.160 | 0.200 | 1.910% | 60.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.610 | 10.470 | 10.850 | 10.460 | -0.190 | -1.782% | 61.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.850 | 10.660 | 10.910 | 10.540 | -0.190 | -1.751% | 49.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.030 | 10.850 | 11.150 | 10.780 | -0.210 | -1.899% | 45.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.210 | 11.060 | 11.310 | 10.910 | -0.260 | -2.297% | 58.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.950 | 11.320 | 11.660 | 10.900 | 0.370 | 3.379% | 77.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.240 | 10.950 | 11.500 | 10.900 | -0.360 | -3.183% | 79.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.200 | 11.310 | 11.440 | 11.050 | 0.050 | 0.444% | 54.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.420 | 11.260 | 11.500 | 11.150 | -0.130 | -1.141% | 61.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.340 | 11.390 | 11.550 | 11.150 | 0.140 | 1.244% | 72.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.490 | 11.250 | 11.660 | 11.130 | 0.000 | 0.000% | 71.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.860 | 11.450 | 11.940 | 11.370 | 0.000 | 0.000% | 86.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.010 | 11.900 | 12.140 | 11.750 | 0.000 | 0.000% | 89.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.800 | 11.900 | 12.200 | 11.700 | 0.000 | 0.000% | 131.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.700 | 11.870 | 11.870 | 10.700 | 0.000 | 0.000% | 130.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.700 | 10.790 | 11.760 | 10.750 | 0.000 | 0.000% | 93.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.430 | 11.590 | 12.090 | 11.370 | 0.000 | 0.000% | 100.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.780 | 11.440 | 11.970 | 11.300 | 0.000 | 0.000% | 124.32万 | 0.00亿 | 0.000% |