中牧股份（600195）历史行情

以下为中牧股份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	6.660	6.730	6.780	6.590	0.090	1.355%	8.54万	0.00亿	0.000%
2026-10-08	6.780	6.640	6.930	6.600	-0.090	-1.337%	10.08万	0.00亿	0.000%
2026-10-07	6.690	6.730	6.750	6.640	0.090	1.355%	499.32万	0.34亿	0.489%
2026-10-06	6.690	6.730	6.750	6.640	0.090	1.355%	499.32万	0.34亿	0.489%
2026-10-05	6.690	6.730	6.750	6.640	0.090	1.355%	499.32万	0.34亿	0.489%
2026-10-02	6.690	6.730	6.750	6.640	0.090	1.355%	499.32万	0.34亿	0.489%
2026-10-01	6.690	6.730	6.750	6.640	0.090	1.355%	499.32万	0.34亿	0.489%
2026-09-30	6.690	6.730	6.750	6.640	0.090	1.355%	4.99万	0.00亿	0.000%
2026-09-29	6.630	6.640	6.690	6.580	-0.030	-0.450%	4.18万	0.00亿	0.000%
2026-09-28	6.650	6.670	6.690	6.510	0.030	0.452%	7.23万	0.00亿	0.000%
2026-09-27	6.680	6.640	6.810	6.630	-0.040	-0.599%	702.84万	0.47亿	0.688%
2026-09-24	6.680	6.640	6.810	6.630	-0.040	-0.599%	7.03万	0.00亿	0.000%
2026-09-23	6.740	6.680	6.760	6.660	-0.060	-0.890%	4.79万	0.00亿	0.000%
2026-09-22	6.820	6.740	6.840	6.700	-0.040	-0.590%	5.12万	0.00亿	0.000%
2026-09-21	6.640	6.780	6.810	6.620	0.160	2.417%	7.01万	0.00亿	0.000%
2026-09-18	6.720	6.620	6.760	6.600	-0.070	-1.046%	7.72万	0.00亿	0.000%
2026-09-17	6.620	6.690	6.710	6.570	0.040	0.602%	5.35万	0.00亿	0.000%
2026-09-16	6.750	6.650	6.750	6.630	-0.060	-0.894%	5.21万	0.00亿	0.000%
2026-09-15	6.820	6.710	6.850	6.710	-0.140	-2.044%	5.52万	0.00亿	0.000%
2026-09-14	6.820	6.850	6.890	6.760	0.020	0.293%	5.60万	0.00亿	0.000%
2026-09-11	7.010	6.830	7.040	6.800	-0.180	-2.568%	10.21万	0.00亿	0.000%
2026-09-10	7.100	7.010	7.150	7.000	-0.130	-1.821%	7.38万	0.00亿	0.000%
2026-09-09	7.160	7.140	7.220	7.110	-0.060	-0.833%	8.36万	0.00亿	0.000%
2026-09-08	7.070	7.200	7.220	7.050	0.160	2.273%	13.43万	0.00亿	0.000%
2026-09-07	6.920	7.040	7.050	6.870	0.140	2.029%	10.86万	0.00亿	0.000%
2026-09-04	6.730	6.900	7.000	6.720	0.170	2.526%	11.43万	0.00亿	0.000%
2026-09-03	6.730	6.730	6.830	6.680	-0.020	-0.296%	5.43万	0.00亿	0.000%
2026-09-02	6.850	6.750	6.850	6.700	-0.100	-1.460%	7.59万	0.00亿	0.000%
2026-09-01	6.810	6.850	6.920	6.810	0.020	0.293%	9.70万	0.00亿	0.000%
2026-08-31	6.840	6.830	6.930	6.820	-0.060	-0.871%	6.92万	0.00亿	0.000%
2026-08-28	6.780	6.890	6.900	6.690	0.110	1.622%	10.61万	0.00亿	0.000%
2026-08-27	6.890	6.780	6.910	6.730	-0.130	-1.881%	11.02万	0.00亿	0.000%
2026-08-26	6.780	6.910	6.960	6.780	0.080	1.171%	5.93万	0.00亿	0.000%
2026-08-25	6.670	6.830	6.830	6.670	0.100	1.486%	6.15万	0.00亿	0.000%
2026-08-24	6.710	6.730	6.750	6.640	0.020	0.298%	5.20万	0.00亿	0.000%
2026-08-21	6.810	6.710	6.820	6.660	-0.140	-2.044%	8.14万	0.00亿	0.000%
2026-08-20	6.640	6.850	6.870	6.640	0.170	2.545%	9.45万	0.00亿	0.000%
2026-08-19	6.780	6.680	6.810	6.640	-0.130	-1.909%	8.65万	0.00亿	0.000%
2026-08-18	6.650	6.810	6.820	6.620	0.210	3.182%	13.05万	0.00亿	0.000%
2026-08-17	6.580	6.600	6.650	6.480	0.020	0.304%	5.39万	0.00亿	0.000%
2026-08-14	6.610	6.580	6.680	6.550	-0.060	-0.904%	3.84万	0.00亿	0.000%
2026-08-13	6.660	6.640	6.720	6.550	-0.020	-0.300%	5.56万	0.00亿	0.000%
2026-08-12	6.590	6.660	6.670	6.540	0.050	0.756%	4.74万	0.00亿	0.000%
2026-08-11	6.680	6.610	6.700	6.590	-0.060	-0.900%	4.84万	0.00亿	0.000%
2026-08-10	6.550	6.670	6.680	6.520	0.110	1.677%	5.98万	0.00亿	0.000%
2026-08-07	6.520	6.560	6.580	6.420	0.020	0.306%	6.21万	0.00亿	0.000%
2026-08-06	6.500	6.540	6.550	6.440	0.020	0.307%	4.31万	0.00亿	0.000%
2026-08-05	6.520	6.520	6.570	6.470	-0.030	-0.458%	5.50万	0.00亿	0.000%
2026-08-04	6.640	6.550	6.660	6.530	-0.090	-1.355%	6.72万	0.00亿	0.000%
2026-08-03	6.530	6.640	6.730	6.500	0.100	1.529%	11.52万	0.00亿	0.000%
2026-07-31	6.440	6.540	6.540	6.400	0.080	1.238%	6.35万	0.00亿	0.000%
2026-07-30	6.420	6.460	6.550	6.380	0.040	0.623%	6.53万	0.00亿	0.000%
2026-07-29	6.400	6.420	6.500	6.380	0.020	0.312%	6.82万	0.00亿	0.000%
2026-07-28	6.340	6.400	6.420	6.310	0.060	0.946%	4.73万	0.00亿	0.000%
2026-07-27	6.270	6.340	6.370	6.220	0.070	1.116%	4.15万	0.00亿	0.000%
2026-07-24	6.420	6.270	6.530	6.270	-0.200	-3.091%	6.75万	0.00亿	0.000%
2026-07-23	6.340	6.470	6.500	6.340	0.050	0.779%	6.97万	0.00亿	0.000%
2026-07-22	6.440	6.420	6.520	6.310	0.000	0.000%	7.29万	0.00亿	0.000%
2026-07-21	6.710	6.420	6.720	6.400	-0.270	-4.036%	13.18万	0.00亿	0.000%
2026-07-20	6.560	6.690	6.760	6.540	0.060	0.905%	10.05万	0.00亿	0.000%
2026-07-17	6.550	6.630	6.720	6.520	-0.010	-0.151%	13.06万	0.00亿	0.000%
2026-07-16	6.530	6.640	6.670	6.470	0.120	1.840%	12.55万	0.00亿	0.000%
2026-07-15	6.230	6.520	6.730	6.210	0.270	4.320%	13.88万	0.00亿	0.000%
2026-07-14	6.130	6.250	6.260	6.060	0.130	2.124%	5.73万	0.00亿	0.000%
2026-07-13	6.080	6.120	6.170	6.050	0.030	0.493%	5.60万	0.00亿	0.000%
2026-07-10	6.010	6.090	6.150	5.930	0.080	1.331%	5.72万	0.00亿	0.000%
2026-07-09	6.080	6.010	6.150	5.960	-0.100	-1.637%	4.89万	0.00亿	0.000%
2026-07-08	6.080	6.110	6.190	6.020	-0.010	-0.163%	4.46万	0.00亿	0.000%
2026-07-07	6.310	6.120	6.310	6.060	-0.159	-2.532%	6.09万	0.00亿	0.000%
2026-07-06	6.189	6.279	6.309	6.149	0.080	1.291%	6.69万	0.00亿	0.000%
2026-07-03	6.049	6.199	6.209	6.049	0.140	2.311%	7.21万	0.00亿	0.000%
2026-07-02	5.999	6.059	6.119	5.949	0.060	1.000%	7.95万	0.00亿	0.000%
2026-07-01	5.849	5.999	6.039	5.749	0.150	2.565%	10.89万	0.00亿	0.000%
2026-06-30	5.979	5.849	6.009	5.799	-0.170	-2.824%	7.67万	0.00亿	0.000%
2026-06-29	5.859	6.019	6.029	5.709	0.130	2.208%	8.85万	0.00亿	0.000%
2026-06-26	5.939	5.889	5.979	5.829	-0.080	-1.340%	8.86万	0.00亿	0.000%
2026-06-25	6.109	5.969	6.149	5.909	-0.160	-2.611%	8.86万	0.00亿	0.000%
2026-06-24	6.319	6.129	6.329	6.109	-0.170	-2.699%	5.50万	0.00亿	0.000%
2026-06-23	6.219	6.299	6.409	6.209	0.060	0.962%	6.88万	0.00亿	0.000%
2026-06-22	6.309	6.239	6.309	6.049	-0.070	-1.110%	7.66万	0.00亿	0.000%
2026-06-18	6.359	6.309	6.439	6.169	-0.070	-1.097%	8.44万	0.00亿	0.000%
2026-06-17	6.609	6.379	6.609	6.359	-0.220	-3.334%	6.82万	0.00亿	0.000%
2026-06-16	6.699	6.599	6.719	6.579	-0.120	-1.786%	4.90万	0.00亿	0.000%
2026-06-15	6.699	6.719	6.749	6.649	0.020	0.299%	6.31万	0.00亿	0.000%
2026-06-12	6.569	6.699	6.719	6.509	0.130	1.979%	6.83万	0.00亿	0.000%
2026-06-11	6.659	6.569	6.719	6.519	-0.140	-2.087%	6.68万	0.00亿	0.000%
2026-06-10	6.529	6.709	6.749	6.489	0.190	2.915%	8.19万	0.00亿	0.000%
2026-06-09	6.489	6.519	6.539	6.399	0.070	1.085%	4.31万	0.00亿	0.000%
2026-06-08	6.449	6.449	6.579	6.409	-0.080	-1.225%	5.31万	0.00亿	0.000%
2026-06-05	6.529	6.529	6.599	6.469	0.000	0.000%	4.40万	0.00亿	0.000%
2026-06-04	6.699	6.529	6.719	6.419	-0.180	-2.683%	7.87万	0.00亿	0.000%
2026-06-03	6.779	6.709	6.789	6.659	-0.080	-1.178%	3.51万	0.00亿	0.000%
2026-06-02	6.779	6.789	6.829	6.689	0.010	0.148%	6.08万	0.00亿	0.000%
2026-06-01	6.559	6.779	6.809	6.529	0.230	3.512%	10.29万	0.00亿	0.000%
2026-05-29	6.479	6.549	6.599	6.479	0.050	0.769%	6.52万	0.00亿	0.000%
2026-05-28	6.469	6.499	6.559	6.399	0.030	0.464%	5.63万	0.00亿	0.000%
2026-05-27	6.669	6.469	6.689	6.449	-0.220	-3.289%	8.71万	0.00亿	0.000%
2026-05-26	6.719	6.689	6.759	6.609	-0.070	-1.036%	6.96万	0.00亿	0.000%
2026-05-25	6.849	6.759	6.879	6.719	-0.090	-1.314%	6.98万	0.00亿	0.000%
2026-05-22	6.879	6.849	6.899	6.769	0.020	0.293%	5.88万	0.00亿	0.000%
2026-05-21	7.049	6.829	7.089	6.829	-0.210	-2.983%	9.94万	0.00亿	0.000%
2026-05-20	7.099	7.039	7.109	6.989	-0.080	-1.124%	4.65万	0.00亿	0.000%
2026-05-19	7.019	7.119	7.129	7.019	0.080	1.137%	5.11万	0.00亿	0.000%
2026-05-18	7.139	7.039	7.149	6.989	-0.110	-1.539%	8.36万	0.00亿	0.000%
2026-05-15	7.149	7.149	7.209	7.069	0.000	0.000%	7.97万	0.00亿	0.000%
2026-05-14	7.229	7.149	7.259	7.149	-0.070	-0.970%	7.88万	0.00亿	0.000%
2026-05-13	7.289	7.219	7.309	7.199	-0.070	-0.960%	10.42万	0.00亿	0.000%
2026-05-12	7.379	7.289	7.399	7.269	-0.140	-1.885%	8.69万	0.00亿	0.000%
2026-05-11	7.319	7.429	7.439	7.269	0.110	1.503%	12.17万	0.00亿	0.000%
2026-05-08	7.289	7.319	7.329	7.269	0.030	0.412%	7.26万	0.00亿	0.000%
2026-05-07	7.359	7.289	7.379	7.269	-0.050	-0.681%	8.56万	0.00亿	0.000%
2026-05-06	7.449	7.339	7.459	7.319	-0.130	-1.741%	15.34万	0.00亿	0.000%
2026-04-30	7.449	7.469	7.479	7.299	-0.070	-0.929%	12.07万	0.00亿	0.000%
2026-04-29	7.489	7.539	7.559	7.429	0.050	0.668%	9.69万	0.00亿	0.000%
2026-04-28	7.539	7.489	7.589	7.439	-0.040	-0.531%	9.99万	0.00亿	0.000%
2026-04-27	7.509	7.529	7.529	7.439	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-24	7.629	7.529	7.639	7.469	-0.120	-1.569%	13.09万	0.00亿	0.000%
2026-04-23	7.659	7.649	7.709	7.589	-0.060	-0.778%	11.25万	0.00亿	0.000%
2026-04-22	7.809	7.709	7.869	7.639	-0.140	-1.784%	22.51万	0.00亿	0.000%
2026-04-21	7.869	7.849	7.929	7.779	-0.040	-0.507%	12.53万	0.00亿	0.000%
2026-04-20	7.829	7.889	7.889	7.759	0.120	1.545%	17.27万	0.00亿	0.000%
2026-04-17	7.869	7.769	7.889	7.749	-0.140	-1.770%	19.64万	0.00亿	0.000%
2026-04-16	8.009	7.909	8.029	7.859	-0.140	-1.739%	22.76万	0.00亿	0.000%
2026-04-15	7.949	8.049	8.059	7.819	0.090	1.131%	31.71万	0.00亿	0.000%
2026-04-14	7.879	7.959	8.049	7.729	0.150	1.921%	36.31万	0.00亿	0.000%
2026-04-13	7.969	7.809	8.059	7.719	0.000	0.000%	36.07万	0.00亿	0.000%
2026-04-10	8.289	8.059	8.459	8.049	0.000	0.000%	45.70万	0.00亿	0.000%
2026-04-09	8.279	8.369	8.669	8.269	0.000	0.000%	58.62万	0.00亿	0.000%
2026-04-08	8.609	8.249	8.639	8.209	0.000	0.000%	84.97万	0.00亿	0.000%
2026-04-07	7.789	8.589	8.589	7.789	0.000	0.000%	96.00万	0.00亿	0.000%
2026-04-03	8.059	7.799	8.139	7.739	0.000	0.000%	26.49万	0.00亿	0.000%
2026-04-02	7.539	8.069	8.249	7.489	0.000	0.000%	54.52万	0.00亿	0.000%
2026-04-01	7.449	7.529	7.539	7.359	0.000	0.000%	7.79万	0.00亿	0.000%