中孚实业（600595）历史行情

以下为中孚实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
2026-10-16	5.620	5.610	5.700	5.560	0.050	0.899%	53.72万	0.00亿	0.000%
2026-10-15	5.820	5.560	5.830	5.530	-0.370	-6.239%	109.77万	0.00亿	0.000%
2026-10-14	5.920	5.930	6.030	5.900	-0.020	-0.336%	43.17万	0.00亿	0.000%
2026-10-13	5.900	5.950	5.990	5.860	0.030	0.507%	43.95万	0.00亿	0.000%
2026-10-12	6.100	5.920	6.140	5.890	-0.160	-2.632%	67.07万	0.00亿	0.000%
2026-10-09	5.950	6.080	6.100	5.930	0.090	1.503%	58.58万	0.00亿	0.000%
2026-10-08	5.920	5.990	6.060	5.920	0.040	0.672%	58.66万	0.00亿	0.000%
2026-10-07	5.930	5.950	5.970	5.880	-0.020	-0.335%	3,859.89万	2.29亿	0.963%
2026-10-06	5.930	5.950	5.970	5.880	-0.020	-0.335%	3,859.89万	2.29亿	0.963%
2026-10-05	5.930	5.950	5.970	5.880	-0.020	-0.335%	3,859.89万	2.29亿	0.963%
2026-10-02	5.930	5.950	5.970	5.880	-0.020	-0.335%	3,859.89万	2.29亿	0.963%
2026-10-01	5.930	5.950	5.970	5.880	-0.020	-0.335%	3,859.89万	2.29亿	0.963%
2026-09-30	5.930	5.950	5.970	5.880	-0.020	-0.335%	38.60万	0.00亿	0.000%
2026-09-29	5.740	5.970	5.970	5.730	0.230	4.007%	55.54万	0.00亿	0.000%
2026-09-28	5.800	5.740	5.840	5.700	-0.100	-1.712%	44.15万	0.00亿	0.000%
2026-09-27	5.950	5.840	5.960	5.830	-0.120	-2.013%	4,807.33万	2.83亿	1.199%
2026-09-24	5.950	5.840	5.960	5.830	-0.120	-2.013%	48.07万	0.00亿	0.000%
2026-09-23	6.040	5.960	6.060	5.960	-0.080	-1.325%	46.96万	0.00亿	0.000%
2026-09-22	6.030	6.040	6.090	6.010	0.000	0.000%	46.76万	0.00亿	0.000%
2026-09-21	6.090	6.040	6.120	6.010	-0.060	-0.984%	59.31万	0.00亿	0.000%
2026-09-18	6.070	6.100	6.190	6.050	0.120	2.007%	77.54万	0.00亿	0.000%
2026-09-17	6.000	5.980	6.100	5.960	-0.120	-1.967%	57.64万	0.00亿	0.000%
2026-09-16	6.060	6.100	6.110	5.960	0.040	0.660%	57.54万	0.00亿	0.000%
2026-09-15	6.080	6.060	6.090	5.970	-0.020	-0.329%	51.90万	0.00亿	0.000%
2026-09-14	6.080	6.080	6.130	6.050	-0.080	-1.299%	55.37万	0.00亿	0.000%
2026-09-11	6.250	6.160	6.260	6.070	-0.260	-4.050%	132.61万	0.00亿	0.000%
2026-09-10	6.630	6.420	6.630	6.390	-0.200	-3.021%	80.63万	0.00亿	0.000%
2026-09-09	6.400	6.620	6.650	6.370	0.240	3.762%	139.08万	0.00亿	0.000%
2026-09-08	6.280	6.380	6.430	6.260	0.140	2.244%	100.57万	0.00亿	0.000%
2026-09-07	6.330	6.240	6.340	6.200	-0.120	-1.887%	88.19万	0.00亿	0.000%
2026-09-04	6.500	6.360	6.530	6.320	-0.120	-1.852%	88.35万	0.00亿	0.000%
2026-09-03	6.350	6.480	6.600	6.350	0.220	3.514%	143.73万	0.00亿	0.000%
2026-09-02	6.350	6.260	6.370	6.150	-0.140	-2.188%	82.17万	0.00亿	0.000%
2026-09-01	6.290	6.400	6.500	6.280	0.160	2.564%	131.56万	0.00亿	0.000%
2026-08-31	6.260	6.240	6.270	6.130	-0.100	-1.577%	68.36万	0.00亿	0.000%
2026-08-28	6.280	6.340	6.380	6.200	0.100	1.603%	94.59万	0.00亿	0.000%
2026-08-27	6.210	6.240	6.270	6.180	0.000	0.000%	67.79万	0.00亿	0.000%
2026-08-26	6.160	6.240	6.370	6.160	0.090	1.463%	103.19万	0.00亿	0.000%
2026-08-25	6.140	6.150	6.180	6.080	-0.040	-0.646%	56.05万	0.00亿	0.000%
2026-08-24	6.190	6.190	6.230	6.080	0.000	0.000%	62.22万	0.00亿	0.000%
2026-08-21	6.030	6.190	6.210	5.940	0.210	3.512%	88.23万	0.00亿	0.000%
2026-08-20	6.140	5.980	6.210	5.960	-0.090	-1.483%	86.53万	0.00亿	0.000%
2026-08-19	6.150	6.070	6.180	6.060	-0.180	-2.880%	73.81万	0.00亿	0.000%
2026-08-18	6.300	6.250	6.360	6.190	-0.110	-1.730%	72.40万	0.00亿	0.000%
2026-08-17	6.240	6.360	6.370	6.170	0.180	2.913%	117.61万	0.00亿	0.000%
2026-08-14	6.190	6.180	6.230	6.120	-0.090	-1.435%	77.83万	0.00亿	0.000%
2026-08-13	6.630	6.270	6.660	6.240	-0.450	-6.696%	224.88万	0.00亿	0.000%
2026-08-12	6.670	6.720	6.940	6.670	0.120	1.818%	191.53万	0.00亿	0.000%
2026-08-11	6.800	6.600	7.140	6.580	-0.170	-2.511%	226.87万	0.00亿	0.000%
2026-08-10	6.740	6.770	6.880	6.650	0.140	2.112%	140.54万	0.00亿	0.000%
2026-08-07	6.530	6.630	6.740	6.500	0.080	1.221%	124.55万	0.00亿	0.000%
2026-08-06	6.690	6.550	6.730	6.450	-0.120	-1.799%	143.62万	0.00亿	0.000%
2026-08-05	6.550	6.670	6.700	6.400	-0.060	-0.892%	166.29万	0.00亿	0.000%
2026-08-04	6.660	6.730	6.790	6.580	0.100	1.508%	85.00万	0.00亿	0.000%
2026-08-03	6.660	6.630	6.750	6.530	-0.120	-1.778%	98.61万	0.00亿	0.000%
2026-07-31	6.520	6.750	6.830	6.500	0.120	1.810%	91.11万	0.00亿	0.000%
2026-07-30	6.600	6.630	6.880	6.580	0.110	1.687%	108.40万	0.00亿	0.000%
2026-07-29	6.270	6.520	6.620	6.270	0.280	4.487%	129.86万	0.00亿	0.000%
2026-07-28	6.180	6.240	6.270	6.120	-0.030	-0.478%	76.04万	0.00亿	0.000%
2026-07-27	6.250	6.270	6.320	6.170	0.010	0.160%	90.73万	0.00亿	0.000%
2026-07-24	6.500	6.260	6.520	6.210	-0.380	-5.723%	117.43万	0.00亿	0.000%
2026-07-23	6.280	6.640	6.810	6.200	0.370	5.901%	174.25万	0.00亿	0.000%
2026-07-22	6.150	6.270	6.320	6.120	0.110	1.786%	129.19万	0.00亿	0.000%
2026-07-21	6.270	6.160	6.270	6.060	-0.180	-2.839%	136.90万	0.00亿	0.000%
2026-07-20	6.150	6.340	6.430	6.070	0.230	3.764%	148.91万	0.00亿	0.000%
2026-07-17	6.160	6.110	6.210	5.950	-0.090	-1.452%	122.75万	0.00亿	0.000%
2026-07-16	6.340	6.200	6.480	6.130	-0.260	-4.025%	100.47万	0.00亿	0.000%
2026-07-15	6.350	6.460	6.620	6.270	0.100	1.572%	175.66万	0.00亿	0.000%
2026-07-14	5.850	6.360	6.360	5.780	0.580	10.035%	168.33万	0.00亿	0.000%
2026-07-13	5.880	5.780	5.980	5.760	-0.160	-2.694%	107.62万	0.00亿	0.000%
2026-07-10	5.740	5.940	6.180	5.710	0.240	4.211%	153.16万	0.00亿	0.000%
2026-07-09	5.750	5.700	5.840	5.550	0.020	0.352%	99.89万	0.00亿	0.000%
2026-07-08	5.780	5.680	5.840	5.650	-0.100	-1.730%	62.16万	0.00亿	0.000%
2026-07-07	5.900	5.780	5.980	5.760	-0.150	-2.530%	60.47万	0.00亿	0.000%
2026-07-06	5.970	5.930	6.170	5.860	0.020	0.338%	83.85万	0.00亿	0.000%
2026-07-03	5.870	5.910	6.030	5.810	0.150	2.604%	88.83万	0.00亿	0.000%
2026-07-02	5.800	5.760	5.910	5.680	-0.010	-0.173%	80.60万	0.00亿	0.000%
2026-07-01	5.580	5.770	5.910	5.510	0.150	2.669%	83.90万	0.00亿	0.000%
2026-06-30	5.710	5.620	5.780	5.530	-0.240	-4.096%	82.47万	0.00亿	0.000%
2026-06-29	5.560	5.860	5.930	5.420	0.320	5.776%	112.51万	0.00亿	0.000%
2026-06-26	5.810	5.540	5.820	5.470	-0.230	-3.986%	75.14万	0.00亿	0.000%
2026-06-25	5.790	5.770	5.900	5.650	-0.210	-3.512%	84.92万	0.00亿	0.000%
2026-06-24	5.880	5.980	6.030	5.810	0.070	1.184%	76.01万	0.00亿	0.000%
2026-06-23	6.370	5.910	6.370	5.890	-0.520	-8.087%	112.77万	0.00亿	0.000%
2026-06-22	6.060	6.430	6.450	6.000	0.370	6.106%	121.85万	0.00亿	0.000%
2026-06-18	6.190	6.060	6.370	6.030	-0.180	-2.885%	100.40万	0.00亿	0.000%
2026-06-17	6.370	6.240	6.420	6.200	-0.110	-1.732%	90.74万	0.00亿	0.000%
2026-06-16	6.620	6.350	6.650	6.340	-0.370	-5.506%	108.13万	0.00亿	0.000%
2026-06-15	6.920	6.720	7.100	6.650	-0.180	-2.609%	117.53万	0.00亿	0.000%
2026-06-12	6.680	6.900	7.090	6.660	0.300	4.545%	122.38万	0.00亿	0.000%
2026-06-11	6.570	6.600	6.670	6.500	-0.020	-0.302%	48.89万	0.00亿	0.000%
2026-06-10	6.310	6.620	6.720	6.210	0.160	2.477%	79.46万	0.00亿	0.000%
2026-06-09	6.540	6.460	6.570	6.260	-0.040	-0.615%	77.60万	0.00亿	0.000%
2026-06-08	6.700	6.500	6.700	6.360	-0.450	-6.475%	99.12万	0.00亿	0.000%
2026-06-05	7.090	6.950	7.240	6.900	-0.200	-2.797%	74.16万	0.00亿	0.000%
2026-06-04	7.450	7.150	7.450	7.100	-0.400	-5.298%	102.15万	0.00亿	0.000%
2026-06-03	7.530	7.550	7.660	7.430	0.000	0.000%	80.97万	0.00亿	0.000%
2026-06-02	7.400	7.550	7.630	7.340	0.240	3.283%	106.13万	0.00亿	0.000%
2026-06-01	7.100	7.310	7.420	7.100	0.310	4.429%	127.70万	0.00亿	0.000%
2026-05-29	7.110	7.000	7.230	6.950	-0.070	-0.990%	77.75万	0.00亿	0.000%
2026-05-28	7.070	7.070	7.130	6.790	-0.035	-0.493%	79.68万	0.00亿	0.000%
2026-05-27	7.385	7.105	7.495	7.055	-0.330	-4.438%	87.05万	0.00亿	0.000%
2026-05-26	6.935	7.435	7.565	6.845	0.470	6.748%	134.98万	0.00亿	0.000%
2026-05-25	7.275	6.965	7.355	6.935	-0.260	-3.599%	80.11万	0.00亿	0.000%
2026-05-22	6.995	7.225	7.305	6.875	0.310	4.483%	71.13万	0.00亿	0.000%
2026-05-21	7.165	6.915	7.305	6.895	-0.230	-3.219%	75.94万	0.00亿	0.000%
2026-05-20	7.075	7.145	7.295	6.925	0.040	0.563%	83.14万	0.00亿	0.000%
2026-05-19	7.015	7.105	7.125	6.815	0.140	2.010%	61.73万	0.00亿	0.000%
2026-05-18	6.985	6.965	7.055	6.825	-0.160	-2.246%	87.86万	0.00亿	0.000%
2026-05-15	7.445	7.125	7.455	7.025	-0.390	-5.190%	91.65万	0.00亿	0.000%
2026-05-14	7.525	7.515	7.725	7.455	-0.020	-0.265%	73.35万	0.00亿	0.000%
2026-05-13	7.515	7.535	7.595	7.365	0.070	0.938%	75.70万	0.00亿	0.000%
2026-05-12	7.625	7.465	7.685	7.425	-0.080	-1.060%	75.67万	0.00亿	0.000%
2026-05-11	7.755	7.545	7.755	7.395	-0.160	-2.077%	78.66万	0.00亿	0.000%
2026-05-08	7.745	7.705	7.815	7.555	-0.100	-1.281%	62.34万	0.00亿	0.000%
2026-05-07	7.865	7.805	7.925	7.715	-0.050	-0.637%	65.15万	0.00亿	0.000%
2026-05-06	7.615	7.855	7.965	7.595	0.300	3.971%	93.56万	0.00亿	0.000%
2026-04-30	7.725	7.555	7.745	7.475	-0.220	-2.830%	60.43万	0.00亿	0.000%
2026-04-29	7.655	7.775	7.905	7.645	0.130	1.700%	69.03万	0.00亿	0.000%
2026-04-28	7.945	7.645	8.025	7.615	-0.340	-4.258%	93.26万	0.00亿	0.000%
2026-04-27	8.255	7.985	8.255	7.965	-0.310	-3.737%	69.81万	0.00亿	0.000%
2026-04-24	8.125	8.295	8.405	8.025	0.150	1.842%	73.52万	0.00亿	0.000%
2026-04-23	8.565	8.145	8.565	8.075	-0.360	-4.233%	87.54万	0.00亿	0.000%
2026-04-22	8.525	8.505	8.695	8.385	-0.020	-0.235%	128.70万	0.00亿	0.000%
2026-04-21	8.345	8.525	8.555	8.215	0.160	1.913%	50.42万	0.00亿	0.000%
2026-04-20	8.555	8.365	8.615	8.305	0.000	0.000%	70.94万	0.00亿	0.000%
2026-04-17	8.305	8.675	8.725	8.305	0.000	0.000%	68.91万	0.00亿	0.000%
2026-04-16	8.160	8.420	8.470	8.090	0.390	4.860%	74.62万	6.35亿	1.860%
2026-04-15	8.375	8.025	8.735	7.965	0.000	0.000%	67.79万	0.00亿	0.000%
2026-04-14	8.185	8.235	8.325	8.115	0.230	2.873%	64.16万	0.00亿	0.000%
2026-04-13	7.925	8.005	8.205	7.865	0.000	0.000%	57.80万	0.00亿	0.000%
2026-04-10	8.235	7.925	8.235	7.895	0.000	0.000%	52.79万	0.00亿	0.000%
2026-04-09	7.835	8.205	8.295	7.795	0.000	0.000%	67.15万	0.00亿	0.000%
2026-04-08	7.825	7.975	7.975	7.615	0.000	0.000%	77.87万	0.00亿	0.000%
2026-04-07	7.185	7.615	7.625	7.165	0.000	0.000%	73.28万	0.00亿	0.000%
2026-04-03	7.245	7.185	7.315	7.095	0.000	0.000%	33.51万	0.00亿	0.000%
2026-04-02	7.345	7.325	7.615	7.215	0.000	0.000%	70.97万	0.00亿	0.000%
2026-04-01	7.225	7.255	7.375	7.125	0.000	0.000%	67.74万	0.00亿	0.000%