中信建投（601066）历史行情

以下为中信建投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	23.280	22.880	23.290	22.700	-0.420	-1.803%	18.31万	0.00亿	0.000%
2026-10-15	22.830	23.300	23.360	22.730	0.250	1.085%	16.61万	0.00亿	0.000%
2026-10-14	22.990	23.050	23.280	22.930	-0.010	-0.043%	9.89万	0.00亿	0.000%
2026-10-13	22.980	23.060	23.300	22.880	-0.030	-0.130%	10.76万	0.00亿	0.000%
2026-10-12	23.170	23.090	23.250	22.960	-0.120	-0.517%	8.69万	0.00亿	0.000%
2026-10-09	22.790	23.210	23.320	22.630	0.460	2.022%	14.24万	0.00亿	0.000%
2026-10-08	23.010	22.750	23.230	22.630	-0.280	-1.216%	10.06万	0.00亿	0.000%
2026-10-07	23.100	23.030	23.160	22.910	0.020	0.087%	720.35万	1.66亿	0.111%
2026-10-06	23.100	23.030	23.160	22.910	0.020	0.087%	720.35万	1.66亿	0.111%
2026-10-05	23.100	23.030	23.160	22.910	0.020	0.087%	720.35万	1.66亿	0.111%
2026-10-02	23.100	23.030	23.160	22.910	0.020	0.087%	720.35万	1.66亿	0.111%
2026-10-01	23.100	23.030	23.160	22.910	0.020	0.087%	720.35万	1.66亿	0.111%
2026-09-30	23.100	23.030	23.160	22.910	0.020	0.087%	7.20万	0.00亿	0.000%
2026-09-29	23.290	23.010	23.310	22.990	-0.020	-0.087%	7.99万	0.00亿	0.000%
2026-09-28	23.330	23.030	23.390	22.940	-0.370	-1.581%	10.46万	0.00亿	0.000%
2026-09-27	23.670	23.400	23.830	23.350	-0.270	-1.141%	884.13万	2.08亿	0.136%
2026-09-24	23.670	23.400	23.830	23.350	-0.270	-1.141%	8.84万	0.00亿	0.000%
2026-09-23	23.770	23.670	23.830	23.610	-0.100	-0.421%	6.92万	0.00亿	0.000%
2026-09-22	23.810	23.770	23.960	23.700	-0.020	-0.084%	11.05万	0.00亿	0.000%
2026-09-21	23.650	23.790	23.800	23.560	0.170	0.720%	11.43万	0.00亿	0.000%
2026-09-18	23.360	23.620	23.780	23.320	0.430	1.854%	14.65万	0.00亿	0.000%
2026-09-17	23.370	23.190	23.580	23.160	-0.370	-1.570%	11.50万	0.00亿	0.000%
2026-09-16	23.420	23.560	23.640	23.140	0.160	0.684%	11.42万	0.00亿	0.000%
2026-09-15	23.520	23.400	23.660	23.370	-0.200	-0.847%	11.54万	0.00亿	0.000%
2026-09-14	23.740	23.600	23.800	23.500	-0.160	-0.673%	11.43万	0.00亿	0.000%
2026-09-11	24.300	23.760	24.300	23.610	-0.650	-2.663%	16.23万	0.00亿	0.000%
2026-09-10	24.240	24.410	24.490	24.140	0.160	0.660%	11.24万	0.00亿	0.000%
2026-09-09	24.300	24.250	24.320	24.060	-0.110	-0.452%	13.30万	0.00亿	0.000%
2026-09-08	24.950	24.360	24.950	24.330	-0.490	-1.972%	22.13万	0.00亿	0.000%
2026-09-07	25.270	24.850	25.420	24.780	-0.430	-1.701%	17.52万	0.00亿	0.000%
2026-09-04	25.100	25.280	25.780	25.030	0.280	1.120%	22.78万	0.00亿	0.000%
2026-09-03	24.810	25.000	25.380	24.810	0.190	0.766%	15.92万	0.00亿	0.000%
2026-09-02	25.400	24.810	25.470	24.800	-0.740	-2.896%	17.40万	0.00亿	0.000%
2026-09-01	25.470	25.550	25.740	25.450	-0.050	-0.195%	16.79万	0.00亿	0.000%
2026-08-31	25.570	25.600	25.630	25.180	0.020	0.078%	15.41万	0.00亿	0.000%
2026-08-28	25.770	25.580	25.780	25.470	-0.200	-0.776%	15.23万	0.00亿	0.000%
2026-08-27	25.270	25.780	25.790	25.000	0.510	2.018%	28.70万	0.00亿	0.000%
2026-08-26	24.650	25.270	25.470	24.600	0.630	2.557%	29.58万	0.00亿	0.000%
2026-08-25	24.780	24.640	24.790	24.410	-0.150	-0.605%	15.24万	0.00亿	0.000%
2026-08-24	24.780	24.790	25.000	24.620	0.010	0.040%	16.58万	0.00亿	0.000%
2026-08-21	24.820	24.780	24.930	24.620	-0.030	-0.121%	12.00万	0.00亿	0.000%
2026-08-20	25.250	24.810	25.290	24.600	-0.135	-0.541%	16.38万	0.00亿	0.000%
2026-08-19	25.035	24.945	25.505	24.925	-0.310	-1.227%	22.79万	0.00亿	0.000%
2026-08-18	25.535	25.255	25.625	24.725	-0.340	-1.328%	33.03万	0.00亿	0.000%
2026-08-17	25.295	25.595	25.615	25.215	0.230	0.907%	21.39万	0.00亿	0.000%
2026-08-14	25.815	25.365	25.955	25.275	-0.430	-1.667%	23.60万	0.00亿	0.000%
2026-08-13	25.575	25.795	26.295	25.555	0.270	1.058%	32.47万	0.00亿	0.000%
2026-08-12	25.435	25.525	25.705	25.325	-0.010	-0.039%	18.27万	0.00亿	0.000%
2026-08-11	25.725	25.535	26.085	25.515	-0.250	-0.970%	28.37万	0.00亿	0.000%
2026-08-10	25.875	25.785	25.995	25.655	-0.080	-0.309%	19.67万	0.00亿	0.000%
2026-08-07	25.655	25.865	25.865	25.395	0.090	0.349%	21.33万	0.00亿	0.000%
2026-08-06	25.805	25.775	25.825	25.435	-0.080	-0.309%	24.22万	0.00亿	0.000%
2026-08-05	25.505	25.855	26.025	25.505	0.180	0.701%	25.23万	0.00亿	0.000%
2026-08-04	25.425	25.675	25.805	25.375	0.290	1.142%	22.25万	0.00亿	0.000%
2026-08-03	25.325	25.385	25.665	25.125	-0.210	-0.820%	22.33万	0.00亿	0.000%
2026-07-31	25.705	25.595	26.075	25.505	-0.070	-0.273%	25.61万	0.00亿	0.000%
2026-07-30	25.565	25.665	26.025	25.185	-0.030	-0.117%	21.87万	0.00亿	0.000%
2026-07-29	25.305	25.695	25.885	25.105	0.430	1.702%	24.08万	0.00亿	0.000%
2026-07-28	26.055	25.265	26.165	25.215	-1.010	-3.844%	28.30万	0.00亿	0.000%
2026-07-27	25.815	26.275	26.305	25.425	0.380	1.467%	25.14万	0.00亿	0.000%
2026-07-24	26.675	25.895	26.685	25.825	-0.840	-3.142%	28.50万	0.00亿	0.000%
2026-07-23	26.535	26.735	27.055	26.135	0.070	0.263%	27.67万	0.00亿	0.000%
2026-07-22	26.125	26.665	27.155	25.975	0.190	0.718%	41.28万	0.00亿	0.000%
2026-07-21	26.525	26.475	26.755	25.775	-0.010	-0.038%	40.68万	0.00亿	0.000%
2026-07-20	26.505	26.485	26.945	26.025	0.160	0.608%	33.59万	0.00亿	0.000%
2026-07-17	26.555	26.325	27.325	26.325	-0.410	-1.534%	38.14万	0.00亿	0.000%
2026-07-16	27.175	26.735	27.375	26.565	-0.910	-3.292%	30.99万	0.00亿	0.000%
2026-07-15	26.895	27.645	27.825	26.535	0.860	3.211%	45.11万	0.00亿	0.000%
2026-07-14	26.175	26.785	26.785	25.955	0.300	1.133%	34.32万	0.00亿	0.000%
2026-07-13	26.725	26.485	27.015	25.425	-0.590	-2.179%	43.97万	0.00亿	0.000%
2026-07-10	28.865	27.075	28.885	27.065	-2.050	-7.039%	72.45万	0.00亿	0.000%
2026-07-09	28.025	29.125	29.215	27.555	1.540	5.583%	70.95万	0.00亿	0.000%
2026-07-08	27.725	27.585	28.625	27.435	-0.170	-0.613%	45.84万	0.00亿	0.000%
2026-07-07	28.105	27.755	28.675	27.595	-0.730	-2.563%	44.69万	0.00亿	0.000%
2026-07-06	28.795	28.485	28.875	28.185	0.340	1.208%	53.53万	0.00亿	0.000%
2026-07-03	28.425	28.145	28.695	27.705	-0.050	-0.177%	54.58万	0.00亿	0.000%
2026-07-02	29.535	28.195	29.535	28.145	-1.640	-5.497%	83.91万	0.00亿	0.000%
2026-07-01	28.825	29.835	30.605	28.545	0.940	3.253%	122.35万	0.00亿	0.000%
2026-06-30	28.905	28.895	29.475	28.495	-0.390	-1.332%	79.18万	0.00亿	0.000%
2026-06-29	29.845	29.285	30.705	28.895	-0.790	-2.627%	108.48万	0.00亿	0.000%
2026-06-26	29.425	30.075	31.225	29.425	0.690	2.348%	146.39万	0.00亿	0.000%
2026-06-25	27.555	29.385	30.325	27.185	1.830	6.641%	153.95万	0.00亿	0.000%
2026-06-24	28.015	27.555	28.755	27.425	-1.080	-3.772%	95.35万	0.00亿	0.000%
2026-06-23	28.425	28.635	29.735	28.225	1.420	5.218%	151.98万	0.00亿	0.000%
2026-06-22	24.625	27.215	27.215	24.625	2.490	10.071%	86.96万	0.00亿	0.000%
2026-06-18	25.645	24.725	25.805	24.725	-1.020	-3.962%	41.75万	0.00亿	0.000%
2026-06-17	25.575	25.745	26.135	25.385	0.170	0.665%	37.89万	0.00亿	0.000%
2026-06-16	25.255	25.575	25.625	25.055	-0.180	-0.699%	35.12万	0.00亿	0.000%
2026-06-15	25.245	25.755	26.285	25.125	0.470	1.859%	59.56万	0.00亿	0.000%
2026-06-12	24.245	25.285	25.455	23.885	0.870	3.563%	53.39万	0.00亿	0.000%
2026-06-11	24.565	24.415	25.195	24.155	-0.360	-1.453%	33.06万	0.00亿	0.000%
2026-06-10	24.575	24.775	24.875	24.205	-0.010	-0.040%	29.96万	0.00亿	0.000%
2026-06-09	24.315	24.785	25.135	23.925	0.570	2.354%	35.68万	0.00亿	0.000%
2026-06-08	24.365	24.215	25.375	24.095	-0.150	-0.616%	46.85万	0.00亿	0.000%
2026-06-05	24.895	24.365	24.985	24.285	-0.530	-2.129%	40.06万	0.00亿	0.000%
2026-06-04	25.395	24.895	26.355	24.765	-0.480	-1.892%	44.14万	0.00亿	0.000%
2026-06-03	25.335	25.375	25.725	25.135	-0.250	-0.976%	51.26万	0.00亿	0.000%
2026-06-02	23.885	25.625	25.825	23.735	1.500	6.218%	93.18万	0.00亿	0.000%
2026-06-01	23.875	24.125	24.735	23.725	-0.090	-0.372%	43.88万	0.00亿	0.000%
2026-05-29	22.905	24.215	25.005	22.815	1.290	5.627%	68.30万	0.00亿	0.000%
2026-05-28	23.305	22.925	23.455	22.835	-0.630	-2.675%	28.23万	0.00亿	0.000%
2026-05-27	23.135	23.555	23.735	22.965	0.010	0.042%	34.42万	0.00亿	0.000%
2026-05-26	22.275	23.545	23.935	22.175	1.270	5.701%	67.97万	0.00亿	0.000%
2026-05-25	21.995	22.275	22.285	21.925	0.450	2.062%	17.21万	0.00亿	0.000%
2026-05-22	22.345	21.825	22.495	21.765	-0.670	-2.978%	22.70万	0.00亿	0.000%
2026-05-21	22.335	22.495	22.965	22.335	0.340	1.535%	30.87万	0.00亿	0.000%
2026-05-20	21.945	22.155	22.655	21.905	0.050	0.226%	15.17万	0.00亿	0.000%
2026-05-19	21.985	22.105	22.115	21.725	0.190	0.867%	9.77万	0.00亿	0.000%
2026-05-18	21.845	21.915	22.045	21.785	-0.080	-0.364%	8.27万	0.00亿	0.000%
2026-05-15	22.305	21.995	22.385	21.835	-0.310	-1.390%	11.93万	0.00亿	0.000%
2026-05-14	22.725	22.305	22.815	22.285	-0.380	-1.675%	11.95万	0.00亿	0.000%
2026-05-13	22.775	22.685	22.805	22.525	-0.180	-0.787%	12.00万	0.00亿	0.000%
2026-05-12	22.825	22.865	23.025	22.745	-0.060	-0.262%	15.23万	0.00亿	0.000%
2026-05-11	22.705	22.925	23.015	22.545	0.180	0.791%	19.83万	0.00亿	0.000%
2026-05-08	22.805	22.745	23.015	22.665	-0.180	-0.785%	15.52万	0.00亿	0.000%
2026-05-07	23.235	22.925	23.235	22.805	-0.220	-0.951%	17.17万	0.00亿	0.000%
2026-05-06	22.975	23.145	23.175	22.695	0.320	1.402%	26.29万	0.00亿	0.000%
2026-04-30	22.825	22.825	23.355	22.495	0.900	4.105%	43.12万	0.00亿	0.000%
2026-04-29	21.635	21.925	21.945	21.515	0.300	1.387%	12.31万	0.00亿	0.000%
2026-04-28	21.305	21.625	21.865	21.275	0.370	1.741%	14.70万	0.00亿	0.000%
2026-04-27	21.155	21.255	21.405	21.155	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-24	21.355	21.255	21.425	21.155	-0.190	-0.886%	7.34万	0.00亿	0.000%
2026-04-23	21.635	21.445	21.695	21.375	-0.180	-0.832%	9.12万	0.00亿	0.000%
2026-04-22	21.505	21.625	21.825	21.445	0.030	0.139%	10.70万	0.00亿	0.000%
2026-04-21	21.685	21.595	21.725	21.545	-0.060	-0.277%	7.31万	0.00亿	0.000%
2026-04-20	21.735	21.655	21.735	21.585	0.000	0.000%	7.56万	0.00亿	0.000%
2026-04-17	21.765	21.665	21.765	21.555	0.000	0.000%	6.55万	0.00亿	0.000%
2026-04-16	21.720	21.750	21.880	21.690	0.080	0.370%	8.06万	1.77亿	0.120%
2026-04-15	21.815	21.665	21.885	21.645	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-14	21.865	21.785	21.955	21.545	0.030	0.138%	9.59万	0.00亿	0.000%
2026-04-13	21.425	21.755	21.855	21.385	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-10	21.425	21.605	22.245	21.365	0.000	0.000%	23.26万	0.00亿	0.000%
2026-04-09	21.325	21.175	21.325	21.135	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-08	21.205	21.465	21.465	21.065	0.000	0.000%	12.69万	0.00亿	0.000%
2026-04-07	20.945	20.795	20.965	20.725	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-03	21.295	20.935	21.375	20.915	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-02	21.435	21.285	21.515	21.195	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-01	21.515	21.515	21.625	21.375	0.000	0.000%	8.06万	0.00亿	0.000%