中信金属（601061）历史行情

以下为中信金属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	10.280	10.180	10.420	10.100	0.040	0.394%	969.75万	0.99亿	0.198%
2026-10-15	10.280	10.140	10.420	10.070	-0.450	-4.249%	14.42万	0.00亿	0.000%
2026-10-14	10.770	10.590	10.860	10.570	-0.230	-2.126%	9.98万	0.00亿	0.000%
2026-10-13	10.720	10.820	10.930	10.470	0.020	0.185%	10.41万	0.00亿	0.000%
2026-10-12	11.110	10.800	11.280	10.760	-0.190	-1.729%	11.54万	0.00亿	0.000%
2026-10-09	10.800	10.990	11.040	10.590	0.120	1.104%	13.96万	0.00亿	0.000%
2026-10-08	10.670	10.870	11.200	10.580	0.320	3.033%	18.83万	0.00亿	0.000%
2026-10-07	10.530	10.550	10.640	10.460	0.030	0.285%	768.20万	0.81亿	0.157%
2026-10-06	10.530	10.550	10.640	10.460	0.030	0.285%	768.20万	0.81亿	0.157%
2026-10-05	10.530	10.550	10.640	10.460	0.030	0.285%	768.20万	0.81亿	0.157%
2026-10-02	10.530	10.550	10.640	10.460	0.030	0.285%	768.20万	0.81亿	0.157%
2026-10-01	10.530	10.550	10.640	10.460	0.030	0.285%	768.20万	0.81亿	0.157%
2026-09-30	10.530	10.550	10.640	10.460	0.030	0.285%	7.68万	0.00亿	0.000%
2026-09-29	10.490	10.520	10.560	10.400	0.100	0.960%	8.31万	0.00亿	0.000%
2026-09-28	10.680	10.420	10.700	10.350	-0.410	-3.786%	13.54万	0.00亿	0.000%
2026-09-27	11.240	10.830	11.270	10.790	-0.520	-4.581%	1,656.56万	1.82亿	0.338%
2026-09-24	11.240	10.830	11.270	10.790	-0.520	-4.581%	16.57万	0.00亿	0.000%
2026-09-23	11.700	11.350	11.800	11.320	-0.250	-2.155%	11.43万	0.00亿	0.000%
2026-09-22	11.600	11.600	11.850	11.590	-0.030	-0.258%	12.90万	0.00亿	0.000%
2026-09-21	11.620	11.630	11.680	11.380	0.090	0.780%	11.28万	0.00亿	0.000%
2026-09-18	11.320	11.540	11.640	11.290	0.410	3.684%	18.61万	0.00亿	0.000%
2026-09-17	11.210	11.130	11.450	10.920	-0.220	-1.938%	16.20万	0.00亿	0.000%
2026-09-16	10.990	11.350	11.420	10.900	0.380	3.464%	16.29万	0.00亿	0.000%
2026-09-15	11.120	10.970	11.230	10.930	-0.260	-2.315%	12.08万	0.00亿	0.000%
2026-09-14	11.460	11.230	11.540	11.180	-0.370	-3.190%	19.40万	0.00亿	0.000%
2026-09-11	12.010	11.600	12.040	11.380	-1.040	-8.228%	42.09万	0.00亿	0.000%
2026-09-10	12.530	12.640	12.800	12.300	0.460	3.777%	29.83万	0.00亿	0.000%
2026-09-09	11.610	12.180	12.250	11.610	0.570	4.910%	24.03万	0.00亿	0.000%
2026-09-08	11.470	11.610	11.720	11.460	0.280	2.471%	13.96万	0.00亿	0.000%
2026-09-07	11.490	11.330	11.580	11.290	-0.210	-1.820%	11.63万	0.00亿	0.000%
2026-09-04	11.600	11.540	11.800	11.490	0.050	0.435%	12.84万	0.00亿	0.000%
2026-09-03	11.500	11.490	11.630	11.410	0.070	0.613%	10.87万	0.00亿	0.000%
2026-09-02	11.680	11.420	11.680	11.060	-0.350	-2.974%	18.59万	0.00亿	0.000%
2026-09-01	11.830	11.770	11.970	11.740	0.000	0.000%	14.59万	0.00亿	0.000%
2026-08-31	11.780	11.770	11.960	11.480	-0.240	-1.998%	22.40万	0.00亿	0.000%
2026-08-28	11.880	12.010	12.120	11.790	0.090	0.755%	15.70万	0.00亿	0.000%
2026-08-27	11.900	11.920	12.010	11.740	-0.100	-0.832%	17.60万	0.00亿	0.000%
2026-08-26	11.500	12.020	12.170	11.430	0.580	5.070%	33.73万	0.00亿	0.000%
2026-08-25	11.500	11.440	11.970	11.330	-0.170	-1.464%	22.81万	0.00亿	0.000%
2026-08-24	12.080	11.610	12.210	11.420	-0.390	-3.250%	27.91万	0.00亿	0.000%
2026-08-21	12.200	12.000	12.390	11.890	0.040	0.334%	25.12万	0.00亿	0.000%
2026-08-20	12.000	11.960	12.380	11.770	0.410	3.550%	29.94万	0.00亿	0.000%
2026-08-19	11.820	11.550	11.930	11.530	-0.500	-4.149%	13.69万	0.00亿	0.000%
2026-08-18	11.910	12.050	12.180	11.840	0.020	0.166%	17.69万	0.00亿	0.000%
2026-08-17	11.880	12.030	12.190	11.820	0.320	2.733%	17.65万	0.00亿	0.000%
2026-08-14	11.650	11.710	11.740	11.550	0.110	0.948%	14.43万	0.00亿	0.000%
2026-08-13	11.980	11.600	12.100	11.580	-0.440	-3.654%	21.49万	0.00亿	0.000%
2026-08-12	12.130	12.040	12.420	12.000	-0.140	-1.149%	22.47万	0.00亿	0.000%
2026-08-11	12.570	12.180	13.170	12.130	-0.380	-3.025%	42.67万	0.00亿	0.000%
2026-08-10	12.390	12.560	12.610	12.180	0.400	3.289%	26.16万	0.00亿	0.000%
2026-08-07	11.910	12.160	12.290	11.880	0.160	1.333%	20.49万	0.00亿	0.000%
2026-08-06	12.440	12.000	12.490	11.920	-0.270	-2.200%	26.79万	0.00亿	0.000%
2026-08-05	11.780	12.270	12.390	11.740	0.640	5.503%	28.06万	0.00亿	0.000%
2026-08-04	11.630	11.630	11.800	11.560	0.030	0.259%	14.53万	0.00亿	0.000%
2026-08-03	11.980	11.600	11.980	11.540	-0.280	-2.357%	21.17万	0.00亿	0.000%
2026-07-31	11.540	11.880	11.970	11.540	0.350	3.036%	20.42万	0.00亿	0.000%
2026-07-30	11.660	11.530	12.160	11.510	-0.160	-1.369%	22.77万	0.00亿	0.000%
2026-07-29	11.710	11.690	11.960	11.370	0.190	1.652%	29.94万	0.00亿	0.000%
2026-07-28	11.020	11.500	11.650	10.880	0.300	2.679%	37.59万	0.00亿	0.000%
2026-07-27	10.820	11.200	11.250	10.740	0.440	4.089%	31.63万	0.00亿	0.000%
2026-07-24	11.490	10.760	11.490	10.750	-0.900	-7.719%	36.50万	0.00亿	0.000%
2026-07-23	10.540	11.660	11.660	10.540	1.060	10.000%	24.45万	0.00亿	0.000%
2026-07-22	10.510	10.600	10.880	10.390	0.240	2.317%	20.26万	0.00亿	0.000%
2026-07-21	10.130	10.360	10.380	10.030	0.360	3.600%	20.14万	0.00亿	0.000%
2026-07-20	9.920	10.000	10.130	9.820	0.100	1.010%	16.58万	0.00亿	0.000%
2026-07-17	10.390	9.900	10.420	9.860	-0.530	-5.081%	18.42万	0.00亿	0.000%
2026-07-16	10.630	10.430	10.820	10.390	-0.289	-2.696%	14.66万	0.00亿	0.000%
2026-07-15	10.619	10.719	10.999	10.609	0.250	2.388%	19.71万	0.00亿	0.000%
2026-07-14	10.119	10.469	10.489	10.029	0.320	3.153%	15.36万	0.00亿	0.000%
2026-07-13	10.519	10.149	10.529	10.139	-0.410	-3.883%	13.24万	0.00亿	0.000%
2026-07-10	10.619	10.559	10.779	10.519	-0.010	-0.095%	12.74万	0.00亿	0.000%
2026-07-09	10.729	10.569	10.819	10.159	-0.190	-1.766%	15.08万	0.00亿	0.000%
2026-07-08	10.979	10.759	11.109	10.739	-0.230	-2.093%	11.37万	0.00亿	0.000%
2026-07-07	11.249	10.989	11.249	10.979	-0.280	-2.485%	13.80万	0.00亿	0.000%
2026-07-06	11.169	11.269	11.559	11.099	0.100	0.895%	18.86万	0.00亿	0.000%
2026-07-03	11.239	11.169	11.389	11.119	0.070	0.631%	16.68万	0.00亿	0.000%
2026-07-02	11.099	11.099	11.489	10.909	-0.050	-0.448%	22.09万	0.00亿	0.000%
2026-07-01	10.629	11.149	11.519	10.539	0.480	4.499%	25.54万	0.00亿	0.000%
2026-06-30	10.679	10.669	10.699	10.489	-0.050	-0.466%	15.66万	0.00亿	0.000%
2026-06-29	10.719	10.719	10.969	10.619	0.010	0.093%	17.50万	0.00亿	0.000%
2026-06-26	11.049	10.709	11.139	10.709	-0.430	-3.860%	18.55万	0.00亿	0.000%
2026-06-25	11.399	11.139	11.419	11.109	-0.380	-3.299%	19.25万	0.00亿	0.000%
2026-06-24	11.429	11.519	11.729	11.329	0.090	0.787%	16.75万	0.00亿	0.000%
2026-06-23	12.389	11.429	12.389	11.369	-1.010	-8.120%	30.30万	0.00亿	0.000%
2026-06-22	11.779	12.439	12.449	11.699	0.580	4.891%	33.92万	0.00亿	0.000%
2026-06-18	11.749	11.859	12.119	11.539	0.050	0.423%	25.22万	0.00亿	0.000%
2026-06-17	12.289	11.809	12.389	11.799	-0.480	-3.906%	27.35万	0.00亿	0.000%
2026-06-16	11.899	12.289	12.619	11.779	0.340	2.845%	35.63万	0.00亿	0.000%
2026-06-15	11.589	11.949	11.989	11.549	0.700	6.223%	46.96万	0.00亿	0.000%
2026-06-12	11.249	11.249	11.749	11.059	0.210	1.902%	27.96万	0.00亿	0.000%
2026-06-11	10.929	11.039	11.119	10.799	0.090	0.822%	13.81万	0.00亿	0.000%
2026-06-10	11.169	10.949	11.169	10.759	-0.290	-2.580%	17.15万	0.00亿	0.000%
2026-06-09	11.399	11.239	11.479	10.999	-0.170	-1.490%	16.29万	0.00亿	0.000%
2026-06-08	11.779	11.409	11.859	11.299	-0.600	-4.996%	17.29万	0.00亿	0.000%
2026-06-05	12.299	12.009	12.419	11.969	-0.330	-2.674%	14.24万	0.00亿	0.000%
2026-06-04	12.679	12.339	12.719	12.249	-0.480	-3.744%	14.21万	0.00亿	0.000%
2026-06-03	12.879	12.819	13.069	12.659	-0.120	-0.927%	13.56万	0.00亿	0.000%
2026-06-02	12.829	12.939	13.049	12.489	0.110	0.857%	17.74万	0.00亿	0.000%
2026-06-01	13.029	12.829	13.169	12.679	-0.230	-1.761%	21.12万	0.00亿	0.000%
2026-05-29	13.479	13.059	13.489	13.029	-0.280	-2.099%	13.26万	0.00亿	0.000%
2026-05-28	13.579	13.339	13.639	13.049	-0.310	-2.271%	15.58万	0.00亿	0.000%
2026-05-27	13.979	13.649	14.069	13.429	-0.410	-2.916%	16.61万	0.00亿	0.000%
2026-05-26	13.749	14.059	14.089	13.439	0.360	2.628%	20.57万	0.00亿	0.000%
2026-05-25	13.679	13.699	13.899	13.459	0.180	1.331%	15.67万	0.00亿	0.000%
2026-05-22	13.349	13.519	13.689	13.209	0.280	2.115%	14.04万	0.00亿	0.000%
2026-05-21	13.859	13.239	14.099	13.229	-0.520	-3.779%	16.87万	0.00亿	0.000%
2026-05-20	13.899	13.759	14.049	13.639	-0.210	-1.503%	14.52万	0.00亿	0.000%
2026-05-19	13.929	13.969	14.219	13.809	0.050	0.359%	15.00万	0.00亿	0.000%
2026-05-18	13.539	13.919	14.239	13.319	0.260	1.904%	20.49万	0.00亿	0.000%
2026-05-15	14.099	13.659	14.159	13.559	-0.500	-3.531%	20.66万	0.00亿	0.000%
2026-05-14	14.479	14.159	14.549	14.159	-0.410	-2.814%	15.41万	0.00亿	0.000%
2026-05-13	14.479	14.569	14.689	14.429	0.110	0.761%	18.00万	0.00亿	0.000%
2026-05-12	14.459	14.459	14.599	14.269	0.140	0.978%	21.84万	0.00亿	0.000%
2026-05-11	14.579	14.319	14.639	14.199	-0.230	-1.581%	20.09万	0.00亿	0.000%
2026-05-08	14.489	14.549	14.699	14.259	0.040	0.276%	19.38万	0.00亿	0.000%
2026-05-07	14.199	14.509	14.579	14.109	0.360	2.544%	22.40万	0.00亿	0.000%
2026-05-06	13.829	14.149	14.239	13.799	0.390	2.835%	25.98万	0.00亿	0.000%
2026-04-30	13.919	13.759	14.129	13.659	-0.180	-1.291%	20.79万	0.00亿	0.000%
2026-04-29	13.579	13.939	14.029	13.579	0.270	1.975%	18.43万	0.00亿	0.000%
2026-04-28	13.939	13.669	14.059	13.609	-0.390	-2.774%	21.06万	0.00亿	0.000%
2026-04-27	13.849	14.059	14.269	13.759	0.130	0.933%	28.49万	0.00亿	0.000%
2026-04-24	13.819	13.929	14.389	13.719	0.040	0.288%	38.81万	0.00亿	0.000%
2026-04-23	14.679	13.889	14.749	13.619	-0.290	-2.045%	57.27万	0.00亿	0.000%
2026-04-22	13.639	14.179	14.179	13.469	1.300	10.094%	21.50万	0.00亿	0.000%
2026-04-21	12.829	12.879	12.989	12.689	0.060	0.468%	14.71万	0.00亿	0.000%
2026-04-20	12.759	12.819	12.949	12.549	0.000	0.000%	24.50万	0.00亿	0.000%
2026-04-17	12.379	12.799	12.969	12.239	0.000	0.000%	23.86万	0.00亿	0.000%
2026-04-16	12.160	12.430	12.560	12.160	0.300	2.470%	17.92万	2.24亿	0.370%
2026-04-15	12.329	12.129	12.429	12.099	0.000	0.000%	14.70万	0.00亿	0.000%
2026-04-14	12.279	12.189	12.349	12.049	0.050	0.412%	16.07万	0.00亿	0.000%
2026-04-13	11.799	12.139	12.379	11.769	0.000	0.000%	18.77万	0.00亿	0.000%
2026-04-10	11.739	11.889	12.099	11.679	0.000	0.000%	14.89万	0.00亿	0.000%
2026-04-09	11.619	11.629	11.719	11.519	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-08	11.489	11.729	11.729	11.489	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-07	11.219	11.219	11.309	11.119	0.000	0.000%	9.75万	0.00亿	0.000%
2026-04-03	11.439	11.199	11.479	11.139	0.000	0.000%	10.22万	0.00亿	0.000%
2026-04-02	11.599	11.459	11.599	11.349	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-01	11.779	11.659	11.919	11.549	0.000	0.000%	15.02万	0.00亿	0.000%