中泰证券（600918）历史行情
以下为中泰证券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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.470 | 5.530 | 5.570 | 5.460 | 0.060 | 1.097% | 32.75万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.380 | 5.470 | 5.500 | 5.370 | 0.110 | 2.052% | 33.86万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.410 | 5.360 | 5.460 | 5.340 | -0.060 | -1.107% | 24.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.400 | 5.420 | 5.430 | 5.360 | 0.030 | 0.557% | 1,819.70万 | 0.98亿 | 0.399% |
| 2026-10-06 | 5.400 | 5.420 | 5.430 | 5.360 | 0.030 | 0.557% | 1,819.70万 | 0.98亿 | 0.399% |
| 2026-10-05 | 5.400 | 5.420 | 5.430 | 5.360 | 0.030 | 0.557% | 1,819.70万 | 0.98亿 | 0.399% |
| 2026-10-02 | 5.400 | 5.420 | 5.430 | 5.360 | 0.030 | 0.557% | 1,819.70万 | 0.98亿 | 0.399% |
| 2026-10-01 | 5.400 | 5.420 | 5.430 | 5.360 | 0.030 | 0.557% | 1,819.70万 | 0.98亿 | 0.399% |
| 2026-09-30 | 5.400 | 5.420 | 5.430 | 5.360 | 0.030 | 0.557% | 18.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.330 | 5.390 | 5.420 | 5.320 | 0.050 | 0.936% | 21.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.400 | 5.340 | 5.420 | 5.310 | -0.080 | -1.476% | 25.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.500 | 5.420 | 5.510 | 5.390 | -0.090 | -1.633% | 2,201.15万 | 1.20亿 | 0.482% |
| 2026-09-24 | 5.500 | 5.420 | 5.510 | 5.390 | -0.090 | -1.633% | 22.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.560 | 5.510 | 5.580 | 5.490 | -0.040 | -0.721% | 21.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.530 | 5.550 | 5.600 | 5.510 | 0.030 | 0.543% | 29.33万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.450 | 5.520 | 5.540 | 5.440 | 0.070 | 1.284% | 27.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.420 | 5.450 | 5.490 | 5.410 | 0.050 | 0.926% | 27.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.430 | 5.400 | 5.460 | 5.390 | -0.060 | -1.099% | 18.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.420 | 5.460 | 5.480 | 5.340 | 0.050 | 0.924% | 22.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.470 | 5.410 | 5.500 | 5.400 | -0.070 | -1.277% | 20.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.470 | 5.480 | 5.510 | 5.440 | -0.020 | -0.364% | 23.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.670 | 5.500 | 5.680 | 5.470 | -0.210 | -3.678% | 59.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.610 | 5.710 | 5.730 | 5.580 | 0.110 | 1.964% | 51.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.590 | 5.600 | 5.620 | 5.570 | 0.000 | 0.000% | 22.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.580 | 5.600 | 5.650 | 5.560 | 0.020 | 0.358% | 27.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.680 | 5.580 | 5.700 | 5.570 | -0.090 | -1.587% | 41.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.660 | 5.670 | 5.740 | 5.640 | 0.030 | 0.532% | 36.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.620 | 5.640 | 5.720 | 5.600 | 0.020 | 0.356% | 37.07万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.760 | 5.620 | 5.780 | 5.610 | -0.180 | -3.103% | 48.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.700 | 5.800 | 5.810 | 5.670 | 0.110 | 1.933% | 52.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.710 | 5.690 | 5.750 | 5.650 | -0.050 | -0.871% | 41.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.770 | 5.740 | 5.790 | 5.710 | -0.050 | -0.864% | 36.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.770 | 5.790 | 5.880 | 5.710 | -0.010 | -0.172% | 68.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.650 | 5.800 | 5.810 | 5.620 | 0.150 | 2.655% | 83.24万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.600 | 5.650 | 5.700 | 5.600 | 0.060 | 1.073% | 51.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.550 | 5.590 | 5.680 | 5.470 | 0.050 | 0.903% | 70.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.590 | 5.540 | 5.620 | 5.490 | -0.060 | -1.071% | 34.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.480 | 5.600 | 5.630 | 5.470 | 0.130 | 2.377% | 45.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.530 | 5.470 | 5.560 | 5.450 | -0.070 | -1.264% | 25.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.540 | 5.540 | 5.580 | 5.470 | -0.030 | -0.539% | 30.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.500 | 5.570 | 5.580 | 5.460 | 0.060 | 1.089% | 30.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.610 | 5.510 | 5.640 | 5.500 | -0.110 | -1.957% | 37.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.580 | 5.620 | 5.680 | 5.580 | 0.030 | 0.537% | 36.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.570 | 5.590 | 5.620 | 5.550 | 0.010 | 0.179% | 18.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.580 | 5.580 | 5.630 | 5.570 | -0.020 | -0.357% | 19.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.550 | 5.600 | 5.620 | 5.540 | 0.040 | 0.719% | 21.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.570 | 5.560 | 5.580 | 5.500 | -0.020 | -0.358% | 26.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.650 | 5.580 | 5.660 | 5.550 | -0.070 | -1.239% | 29.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.670 | 5.650 | 5.690 | 5.620 | -0.020 | -0.353% | 33.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.700 | 5.670 | 5.730 | 5.650 | -0.040 | -0.701% | 33.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.560 | 5.710 | 5.720 | 5.550 | 0.070 | 1.241% | 41.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.650 | 5.640 | 5.680 | 5.590 | -0.010 | -0.177% | 37.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.570 | 5.650 | 5.660 | 5.570 | 0.060 | 1.073% | 39.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.500 | 5.590 | 5.620 | 5.500 | 0.080 | 1.452% | 38.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.530 | 5.510 | 5.550 | 5.460 | -0.050 | -0.899% | 29.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.510 | 5.560 | 5.580 | 5.480 | 0.050 | 0.907% | 32.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.630 | 5.510 | 5.660 | 5.500 | -0.150 | -2.650% | 35.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.600 | 5.660 | 5.660 | 5.580 | 0.040 | 0.712% | 34.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.650 | 5.620 | 5.650 | 5.540 | -0.060 | -1.056% | 45.71万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.700 | 5.680 | 5.830 | 5.650 | -0.020 | -0.351% | 65.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.660 | 5.700 | 5.750 | 5.600 | 0.060 | 1.064% | 60.70万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.690 | 5.640 | 5.820 | 5.640 | -0.080 | -1.399% | 68.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.670 | 5.720 | 5.740 | 5.610 | 0.010 | 0.175% | 59.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.570 | 5.710 | 5.770 | 5.570 | 0.070 | 1.241% | 91.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.510 | 5.640 | 5.680 | 5.430 | 0.090 | 1.622% | 105.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.390 | 5.550 | 5.780 | 5.370 | 0.300 | 5.714% | 133.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.290 | 5.250 | 5.310 | 5.180 | -0.070 | -1.316% | 32.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.300 | 5.320 | 5.320 | 5.210 | 0.030 | 0.567% | 35.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.320 | 5.290 | 5.370 | 5.260 | -0.050 | -0.936% | 25.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.430 | 5.340 | 5.440 | 5.310 | -0.110 | -2.018% | 38.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.450 | 5.450 | 5.480 | 5.400 | 0.040 | 0.739% | 37.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.400 | 5.410 | 5.450 | 5.350 | 0.020 | 0.371% | 45.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.440 | 5.390 | 5.510 | 5.360 | -0.060 | -1.101% | 58.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.270 | 5.450 | 5.500 | 5.240 | 0.180 | 3.416% | 79.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.300 | 5.270 | 5.410 | 5.220 | -0.060 | -1.126% | 43.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.240 | 5.330 | 5.360 | 5.210 | 0.090 | 1.718% | 55.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.430 | 5.240 | 5.520 | 5.240 | -0.230 | -4.205% | 69.98万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.240 | 5.470 | 5.590 | 5.180 | 0.210 | 3.992% | 87.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.370 | 5.260 | 5.480 | 5.230 | -0.160 | -2.952% | 58.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.360 | 5.420 | 5.560 | 5.330 | 0.060 | 1.119% | 71.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.070 | 5.360 | 5.370 | 5.050 | 0.280 | 5.512% | 78.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.240 | 5.080 | 5.260 | 5.070 | -0.180 | -3.422% | 39.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.260 | 5.350 | 5.240 | -0.070 | -1.313% | 34.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.340 | 5.330 | 5.380 | 5.280 | -0.040 | -0.745% | 37.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.280 | 5.370 | 5.530 | 5.270 | 0.080 | 1.512% | 72.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.160 | 5.290 | 5.300 | 5.100 | 0.150 | 2.918% | 61.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.100 | 5.140 | 5.210 | 5.070 | -0.010 | -0.194% | 39.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.020 | 5.150 | 5.170 | 4.890 | 0.100 | 1.980% | 73.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.160 | 5.050 | 5.170 | 5.030 | -0.090 | -1.751% | 46.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.160 | 5.140 | 5.230 | 5.120 | -0.110 | -2.095% | 40.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.280 | 5.250 | 5.340 | 5.240 | -0.030 | -0.568% | 33.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.350 | 5.280 | 5.400 | 5.240 | -0.100 | -1.859% | 31.84万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.450 | 5.380 | 5.460 | 5.360 | -0.080 | -1.465% | 31.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.430 | 5.460 | 5.520 | 5.420 | 0.010 | 0.183% | 33.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.380 | 5.450 | 5.460 | 5.340 | 0.060 | 1.113% | 48.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.400 | 5.390 | 5.470 | 5.380 | -0.010 | -0.185% | 50.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.520 | 5.400 | 5.540 | 5.370 | -0.150 | -2.703% | 41.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.520 | 5.550 | 5.600 | 5.470 | 0.010 | 0.181% | 26.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.570 | 5.540 | 5.630 | 5.460 | -0.050 | -0.894% | 34.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.580 | 5.590 | 5.610 | 5.530 | 0.000 | 0.000% | 19.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.680 | 5.590 | 5.690 | 5.580 | -0.080 | -1.411% | 22.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.700 | 5.670 | 5.830 | 5.650 | -0.020 | -0.351% | 32.37万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.780 | 5.690 | 5.790 | 5.680 | -0.110 | -1.897% | 19.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.750 | 5.800 | 5.810 | 5.750 | 0.040 | 0.694% | 15.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.760 | 5.760 | 5.790 | 5.720 | -0.030 | -0.518% | 17.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.850 | 5.790 | 5.870 | 5.760 | -0.080 | -1.363% | 24.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.980 | 5.870 | 5.990 | 5.870 | -0.100 | -1.675% | 24.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.010 | 5.970 | 6.010 | 5.930 | -0.030 | -0.500% | 25.51万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.010 | 6.000 | 6.050 | 5.980 | -0.010 | -0.166% | 32.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.950 | 6.010 | 6.030 | 5.930 | 0.050 | 0.839% | 33.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.970 | 5.960 | 5.990 | 5.940 | -0.020 | -0.334% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.020 | 5.980 | 6.030 | 5.960 | -0.030 | -0.499% | 20.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.970 | 6.010 | 6.020 | 5.960 | 0.040 | 0.670% | 31.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.960 | 5.970 | 6.030 | 5.940 | 0.020 | 0.336% | 30.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.890 | 5.950 | 5.960 | 5.890 | 0.040 | 0.677% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.880 | 5.910 | 5.960 | 5.880 | 0.020 | 0.340% | 20.67万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.910 | 5.890 | 5.920 | 5.870 | -0.010 | -0.169% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.930 | 5.900 | 5.940 | 5.890 | -0.050 | -0.840% | 15.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.950 | 5.950 | 5.970 | 5.920 | -0.010 | -0.168% | 20.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.930 | 5.960 | 6.000 | 5.920 | 0.010 | 0.168% | 19.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.000 | 5.950 | 6.010 | 5.930 | -0.050 | -0.833% | 19.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.020 | 6.000 | 6.030 | 5.990 | -0.020 | -0.332% | 19.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.030 | 6.020 | 6.040 | 5.980 | -0.020 | -0.331% | 15.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.030 | 6.040 | 6.060 | 6.010 | 0.010 | 0.166% | 16.51万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.080 | 6.030 | 6.090 | 6.020 | 0.000 | 0.000% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.070 | 6.070 | 6.090 | 6.010 | 0.020 | 0.331% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.000 | 6.050 | 6.070 | 5.970 | 0.000 | 0.000% | 21.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.970 | 6.030 | 6.150 | 5.970 | 0.000 | 0.000% | 43.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.020 | 5.940 | 6.020 | 5.910 | 0.000 | 0.000% | 22.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.970 | 6.070 | 6.070 | 5.950 | 0.000 | 0.000% | 27.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.890 | 5.890 | 5.910 | 5.850 | 0.000 | 0.000% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.960 | 5.890 | 5.970 | 5.870 | 0.000 | 0.000% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.060 | 5.950 | 6.070 | 5.920 | 0.000 | 0.000% | 20.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.070 | 6.070 | 6.090 | 6.050 | 0.000 | 0.000% | 21.25万 | 0.00亿 | 0.000% |