中毅达（600610）历史行情

以下为中毅达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	7.350	7.220	7.420	7.210	-0.070	-0.960%	1,058.78万	0.77亿	1.494%
2026-10-15	7.310	7.290	7.400	7.230	-0.140	-1.884%	12.73万	0.00亿	0.000%
2026-10-14	7.560	7.430	7.740	7.410	-0.090	-1.197%	14.50万	0.00亿	0.000%
2026-10-13	7.350	7.520	7.580	7.210	0.140	1.897%	16.06万	0.00亿	0.000%
2026-10-12	7.690	7.380	7.700	7.350	-0.330	-4.280%	16.88万	0.00亿	0.000%
2026-10-09	7.560	7.710	7.740	7.370	0.150	1.984%	21.93万	0.00亿	0.000%
2026-10-08	7.410	7.560	7.650	7.400	0.150	2.024%	14.68万	0.00亿	0.000%
2026-10-07	7.390	7.410	7.510	7.380	0.050	0.679%	1,157.47万	0.86亿	1.633%
2026-10-06	7.390	7.410	7.510	7.380	0.050	0.679%	1,157.47万	0.86亿	1.633%
2026-10-05	7.390	7.410	7.510	7.380	0.050	0.679%	1,157.47万	0.86亿	1.633%
2026-10-02	7.390	7.410	7.510	7.380	0.050	0.679%	1,157.47万	0.86亿	1.633%
2026-10-01	7.390	7.410	7.510	7.380	0.050	0.679%	1,157.47万	0.86亿	1.633%
2026-09-30	7.390	7.410	7.510	7.380	0.050	0.679%	11.57万	0.00亿	0.000%
2026-09-29	7.300	7.360	7.450	7.290	0.010	0.136%	10.62万	0.00亿	0.000%
2026-09-28	7.450	7.350	7.520	7.280	-0.120	-1.606%	16.74万	0.00亿	0.000%
2026-09-27	7.530	7.470	7.640	7.440	-0.130	-1.711%	1,876.57万	1.41亿	2.648%
2026-09-24	7.530	7.470	7.640	7.440	-0.130	-1.711%	18.77万	0.00亿	0.000%
2026-09-23	8.060	7.600	8.060	7.600	-0.510	-6.289%	39.03万	0.00亿	0.000%
2026-09-22	7.800	8.110	8.230	7.650	0.330	4.242%	51.39万	0.00亿	0.000%
2026-09-21	7.590	7.780	7.790	7.550	0.190	2.503%	26.18万	0.00亿	0.000%
2026-09-18	7.500	7.590	7.590	7.450	0.040	0.530%	21.38万	0.00亿	0.000%
2026-09-17	7.480	7.550	7.550	7.350	0.080	1.071%	23.55万	0.00亿	0.000%
2026-09-16	7.510	7.470	7.560	7.440	-0.060	-0.797%	23.26万	0.00亿	0.000%
2026-09-15	7.560	7.530	7.770	7.450	-0.030	-0.397%	26.70万	0.00亿	0.000%
2026-09-14	7.730	7.560	7.810	7.520	-0.190	-2.452%	26.93万	0.00亿	0.000%
2026-09-11	8.030	7.750	8.100	7.620	-0.500	-6.061%	49.31万	0.00亿	0.000%
2026-09-10	8.900	8.250	8.950	8.200	-0.800	-8.840%	68.97万	0.00亿	0.000%
2026-09-09	8.980	9.050	9.420	8.920	0.120	1.344%	79.96万	0.00亿	0.000%
2026-09-08	8.830	8.930	9.100	8.530	0.250	2.880%	66.48万	0.00亿	0.000%
2026-09-07	8.540	8.680	8.890	8.430	0.130	1.520%	55.14万	0.00亿	0.000%
2026-09-04	9.000	8.550	9.180	8.540	-0.940	-9.905%	95.29万	0.00亿	0.000%
2026-09-03	8.580	9.490	9.490	8.340	0.860	9.965%	75.53万	0.00亿	0.000%
2026-09-02	9.400	8.630	9.450	8.500	-0.750	-7.996%	81.99万	0.00亿	0.000%
2026-09-01	9.380	9.380	9.630	8.980	-0.250	-2.596%	92.90万	0.00亿	0.000%
2026-08-31	9.330	9.630	9.900	9.200	0.200	2.121%	106.82万	0.00亿	0.000%
2026-08-28	8.940	9.430	9.930	8.580	0.400	4.430%	123.86万	0.00亿	0.000%
2026-08-27	8.910	9.030	9.270	8.720	-0.210	-2.273%	91.74万	0.00亿	0.000%
2026-08-26	8.470	9.240	9.500	8.370	0.500	5.721%	111.14万	0.00亿	0.000%
2026-08-25	8.660	8.740	9.530	8.580	0.080	0.924%	121.63万	0.00亿	0.000%
2026-08-24	7.730	8.660	8.660	7.670	0.790	10.038%	85.04万	0.00亿	0.000%
2026-08-21	7.640	7.870	8.200	7.230	-0.150	-1.870%	84.09万	0.00亿	0.000%
2026-08-20	7.800	8.020	8.350	7.520	0.220	2.821%	95.91万	0.00亿	0.000%
2026-08-19	7.050	7.800	7.800	6.910	0.710	10.014%	47.57万	0.00亿	0.000%
2026-08-18	7.190	7.090	7.450	7.060	-0.040	-0.561%	21.95万	0.00亿	0.000%
2026-08-17	7.020	7.130	7.180	6.910	0.170	2.443%	12.76万	0.00亿	0.000%
2026-08-14	7.010	6.960	7.060	6.880	-0.070	-0.996%	9.35万	0.00亿	0.000%
2026-08-13	7.180	7.030	7.290	7.030	-0.170	-2.361%	12.19万	0.00亿	0.000%
2026-08-12	7.050	7.200	7.250	7.030	0.160	2.273%	13.16万	0.00亿	0.000%
2026-08-11	7.160	7.040	7.170	7.020	-0.150	-2.086%	10.17万	0.00亿	0.000%
2026-08-10	7.030	7.190	7.190	7.000	0.160	2.276%	13.19万	0.00亿	0.000%
2026-08-07	7.020	7.030	7.040	6.900	-0.020	-0.284%	13.22万	0.00亿	0.000%
2026-08-06	7.080	7.050	7.130	6.950	-0.050	-0.704%	12.70万	0.00亿	0.000%
2026-08-05	7.040	7.100	7.120	7.010	0.030	0.424%	16.22万	0.00亿	0.000%
2026-08-04	7.110	7.070	7.140	6.940	-0.030	-0.423%	17.72万	0.00亿	0.000%
2026-08-03	6.900	7.100	7.110	6.840	0.210	3.048%	18.46万	0.00亿	0.000%
2026-07-31	6.770	6.890	6.890	6.730	0.070	1.026%	17.28万	0.00亿	0.000%
2026-07-30	6.730	6.820	6.940	6.680	0.060	0.888%	20.42万	0.00亿	0.000%
2026-07-29	6.630	6.760	6.850	6.580	0.140	2.115%	19.15万	0.00亿	0.000%
2026-07-28	6.400	6.620	6.680	6.400	0.100	1.534%	15.94万	0.00亿	0.000%
2026-07-27	6.230	6.520	6.530	6.230	0.160	2.516%	17.53万	0.00亿	0.000%
2026-07-24	6.720	6.360	6.820	6.350	-0.360	-5.357%	24.85万	0.00亿	0.000%
2026-07-23	6.450	6.720	6.740	6.360	0.170	2.595%	29.50万	0.00亿	0.000%
2026-07-22	6.340	6.550	6.830	6.280	0.250	3.968%	32.66万	0.00亿	0.000%
2026-07-21	6.180	6.300	6.320	5.960	0.050	0.800%	21.58万	0.00亿	0.000%
2026-07-20	6.210	6.250	6.380	6.150	0.060	0.969%	19.11万	0.00亿	0.000%
2026-07-17	6.290	6.190	6.480	6.110	-0.090	-1.433%	16.79万	0.00亿	0.000%
2026-07-16	6.250	6.280	6.380	6.180	0.030	0.480%	12.00万	0.00亿	0.000%
2026-07-15	6.190	6.250	6.370	6.150	0.020	0.321%	12.06万	0.00亿	0.000%
2026-07-14	6.050	6.230	6.250	5.970	0.180	2.975%	14.14万	0.00亿	0.000%
2026-07-13	6.290	6.050	6.380	6.020	-0.300	-4.724%	16.02万	0.00亿	0.000%
2026-07-10	6.210	6.350	6.480	6.140	0.130	2.090%	16.76万	0.00亿	0.000%
2026-07-09	6.280	6.220	6.340	6.080	-0.060	-0.955%	12.87万	0.00亿	0.000%
2026-07-08	6.350	6.280	6.400	6.250	-0.090	-1.413%	9.49万	0.00亿	0.000%
2026-07-07	6.690	6.370	6.690	6.350	-0.270	-4.066%	12.63万	0.00亿	0.000%
2026-07-06	6.660	6.640	6.880	6.610	-0.010	-0.150%	15.68万	0.00亿	0.000%
2026-07-03	6.750	6.650	6.810	6.570	-0.110	-1.627%	13.66万	0.00亿	0.000%
2026-07-02	6.850	6.760	6.980	6.720	-0.010	-0.148%	16.86万	0.00亿	0.000%
2026-07-01	6.560	6.770	6.800	6.540	0.220	3.359%	19.32万	0.00亿	0.000%
2026-06-30	6.520	6.550	6.580	6.380	0.030	0.460%	13.05万	0.00亿	0.000%
2026-06-29	6.590	6.520	6.650	6.380	-0.070	-1.062%	12.89万	0.00亿	0.000%
2026-06-26	6.680	6.590	6.760	6.550	-0.150	-2.226%	13.87万	0.00亿	0.000%
2026-06-25	6.970	6.740	6.980	6.700	-0.200	-2.882%	16.57万	0.00亿	0.000%
2026-06-24	7.250	6.940	7.270	6.840	-0.300	-4.144%	19.09万	0.00亿	0.000%
2026-06-23	7.200	7.240	7.490	7.180	-0.010	-0.138%	15.74万	0.00亿	0.000%
2026-06-22	7.220	7.250	7.250	7.030	0.170	2.401%	16.76万	0.00亿	0.000%
2026-06-18	7.410	7.080	7.410	7.040	-0.350	-4.711%	20.88万	0.00亿	0.000%
2026-06-17	7.730	7.430	7.730	7.380	-0.340	-4.376%	19.08万	0.00亿	0.000%
2026-06-16	7.970	7.770	7.980	7.670	-0.190	-2.387%	20.12万	0.00亿	0.000%
2026-06-15	8.000	7.960	8.140	7.950	-0.180	-2.211%	20.43万	0.00亿	0.000%
2026-06-12	8.090	8.140	8.350	7.920	-0.210	-2.515%	30.55万	0.00亿	0.000%
2026-06-11	7.950	8.350	8.470	7.740	0.300	3.727%	41.45万	0.00亿	0.000%
2026-06-10	7.580	8.050	8.090	7.550	0.410	5.366%	36.24万	0.00亿	0.000%
2026-06-09	7.420	7.640	7.650	7.300	0.280	3.804%	17.53万	0.00亿	0.000%
2026-06-08	7.310	7.360	7.560	7.250	-0.150	-1.997%	15.61万	0.00亿	0.000%
2026-06-05	7.370	7.510	7.620	7.270	0.070	0.941%	15.76万	0.00亿	0.000%
2026-06-04	7.650	7.440	7.660	7.360	-0.230	-2.999%	16.23万	0.00亿	0.000%
2026-06-03	7.840	7.670	7.870	7.610	-0.120	-1.540%	11.67万	0.00亿	0.000%
2026-06-02	7.990	7.790	8.010	7.650	-0.180	-2.258%	13.22万	0.00亿	0.000%
2026-06-01	7.710	7.970	8.050	7.700	0.190	2.442%	14.93万	0.00亿	0.000%
2026-05-29	8.290	7.780	8.300	7.770	-0.530	-6.378%	22.23万	0.00亿	0.000%
2026-05-28	8.250	8.310	8.410	8.160	0.020	0.241%	13.72万	0.00亿	0.000%
2026-05-27	8.750	8.290	8.750	8.160	-0.530	-6.009%	28.07万	0.00亿	0.000%
2026-05-26	9.010	8.820	9.020	8.650	-0.340	-3.712%	25.48万	0.00亿	0.000%
2026-05-25	8.790	9.160	9.290	8.670	0.470	5.409%	34.28万	0.00亿	0.000%
2026-05-22	8.650	8.690	8.760	8.510	0.040	0.462%	18.90万	0.00亿	0.000%
2026-05-21	9.040	8.650	9.050	8.520	-0.390	-4.314%	35.45万	0.00亿	0.000%
2026-05-20	9.700	9.040	9.710	8.990	-0.690	-7.091%	43.58万	0.00亿	0.000%
2026-05-19	9.610	9.730	9.970	9.550	0.050	0.517%	27.07万	0.00亿	0.000%
2026-05-18	9.990	9.680	10.070	9.550	-0.550	-5.376%	44.79万	0.00亿	0.000%
2026-05-15	9.860	10.230	10.700	9.860	0.380	3.858%	59.51万	0.00亿	0.000%
2026-05-14	10.000	9.850	10.290	9.810	-0.210	-2.087%	47.80万	0.00亿	0.000%
2026-05-13	10.250	10.060	10.430	9.970	-0.360	-3.455%	53.81万	0.00亿	0.000%
2026-05-12	10.900	10.420	11.000	10.380	-0.590	-5.359%	64.07万	0.00亿	0.000%
2026-05-11	10.750	11.010	11.350	10.650	0.210	1.944%	80.70万	0.00亿	0.000%
2026-05-08	10.400	10.800	11.220	10.400	0.460	4.449%	102.38万	0.00亿	0.000%
2026-05-07	9.400	10.340	10.340	9.310	0.940	10.000%	78.82万	0.00亿	0.000%
2026-05-06	9.320	9.400	9.430	9.240	0.110	1.184%	20.32万	0.00亿	0.000%
2026-04-30	9.280	9.290	9.380	9.170	0.010	0.108%	17.36万	0.00亿	0.000%
2026-04-29	9.180	9.280	9.300	9.110	0.050	0.542%	15.27万	0.00亿	0.000%
2026-04-28	9.190	9.230	9.380	9.170	-0.050	-0.539%	14.71万	0.00亿	0.000%
2026-04-27	9.230	9.280	9.320	9.050	0.070	0.760%	16.73万	0.00亿	0.000%
2026-04-24	9.270	9.210	9.340	9.070	-0.040	-0.432%	19.87万	0.00亿	0.000%
2026-04-23	9.450	9.250	9.530	9.180	-0.210	-2.220%	23.62万	0.00亿	0.000%
2026-04-22	9.300	9.460	9.500	9.260	0.180	1.940%	27.55万	0.00亿	0.000%
2026-04-21	9.270	9.280	9.290	9.110	0.010	0.108%	15.06万	0.00亿	0.000%
2026-04-20	9.180	9.270	9.280	9.150	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-17	9.220	9.190	9.250	9.090	0.000	0.000%	13.04万	0.00亿	0.000%
2026-04-16	9.110	9.220	9.240	9.050	0.100	1.100%	14.88万	1.37亿	2.100%
2026-04-15	9.210	9.120	9.280	9.080	0.000	0.000%	13.88万	0.00亿	0.000%
2026-04-14	9.200	9.220	9.250	9.080	0.010	0.109%	15.10万	0.00亿	0.000%
2026-04-13	9.200	9.210	9.230	9.090	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-10	9.290	9.170	9.290	9.100	0.000	0.000%	15.68万	0.00亿	0.000%
2026-04-09	9.180	9.140	9.230	9.060	0.000	0.000%	18.21万	0.00亿	0.000%
2026-04-08	8.920	9.240	9.240	8.840	0.000	0.000%	35.83万	0.00亿	0.000%
2026-04-07	8.500	9.130	9.290	8.500	0.000	0.000%	38.03万	0.00亿	0.000%
2026-04-03	8.910	8.480	8.930	8.470	0.000	0.000%	21.43万	0.00亿	0.000%
2026-04-02	9.130	8.930	9.130	8.830	0.000	0.000%	19.46万	0.00亿	0.000%
2026-04-01	9.100	9.130	9.180	9.050	0.000	0.000%	14.97万	0.00亿	0.000%