中信重工（601608）历史行情
以下为中信重工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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.410 | 4.530 | 4.550 | 4.330 | 0.080 | 1.798% | 2,984.87万 | 1.32亿 | 0.652% |
| 2026-10-22 | 4.560 | 4.450 | 4.600 | 4.450 | -0.120 | -2.626% | 3,120.64万 | 1.41亿 | 0.681% |
| 2026-10-21 | 4.630 | 4.570 | 4.650 | 4.560 | -0.050 | -1.082% | 2,421.09万 | 1.12亿 | 0.529% |
| 2026-10-20 | 4.580 | 4.620 | 4.650 | 4.540 | 0.030 | 0.654% | 2,779.40万 | 1.28亿 | 0.607% |
| 2026-10-19 | 4.490 | 4.590 | 4.620 | 4.490 | 0.070 | 1.549% | 35.90万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.500 | 4.520 | 4.600 | 4.450 | 0.070 | 1.573% | 48.14万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.530 | 4.450 | 4.590 | 4.430 | -0.160 | -3.471% | 42.30万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.590 | 4.610 | 4.700 | 4.560 | 0.000 | 0.000% | 40.25万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.550 | 4.610 | 4.630 | 4.470 | 0.030 | 0.655% | 34.44万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.620 | 4.580 | 4.660 | 4.560 | -0.050 | -1.080% | 22.75万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.590 | 4.630 | 4.640 | 4.520 | 0.030 | 0.652% | 26.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.570 | 4.600 | 4.710 | 4.570 | 0.010 | 0.218% | 34.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.580 | 4.590 | 4.620 | 4.560 | 0.030 | 0.658% | 1,782.37万 | 0.82亿 | 0.389% |
| 2026-10-06 | 4.580 | 4.590 | 4.620 | 4.560 | 0.030 | 0.658% | 1,782.37万 | 0.82亿 | 0.389% |
| 2026-10-05 | 4.580 | 4.590 | 4.620 | 4.560 | 0.030 | 0.658% | 1,782.37万 | 0.82亿 | 0.389% |
| 2026-10-02 | 4.580 | 4.590 | 4.620 | 4.560 | 0.030 | 0.658% | 1,782.37万 | 0.82亿 | 0.389% |
| 2026-10-01 | 4.580 | 4.590 | 4.620 | 4.560 | 0.030 | 0.658% | 1,782.37万 | 0.82亿 | 0.389% |
| 2026-09-30 | 4.580 | 4.590 | 4.620 | 4.560 | 0.030 | 0.658% | 17.82万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.570 | 4.560 | 4.590 | 4.530 | 0.020 | 0.441% | 17.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.590 | 4.540 | 4.610 | 4.480 | -0.060 | -1.304% | 22.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.570 | 4.600 | 4.640 | 4.570 | 0.000 | 0.000% | 2,000.77万 | 0.92亿 | 0.437% |
| 2026-09-24 | 4.570 | 4.600 | 4.640 | 4.570 | 0.000 | 0.000% | 20.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.680 | 4.600 | 4.680 | 4.590 | -0.070 | -1.499% | 24.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.780 | 4.670 | 4.800 | 4.660 | -0.100 | -2.096% | 32.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.700 | 4.770 | 4.790 | 4.700 | 0.040 | 0.846% | 25.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.680 | 4.730 | 4.760 | 4.680 | 0.050 | 1.068% | 21.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.720 | 4.680 | 4.740 | 4.630 | -0.050 | -1.057% | 23.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.790 | 4.730 | 4.790 | 4.650 | 0.010 | 0.212% | 32.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.780 | 4.720 | 4.800 | 4.720 | -0.070 | -1.461% | 21.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.820 | 4.790 | 4.890 | 4.760 | -0.060 | -1.237% | 28.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.930 | 4.850 | 4.930 | 4.790 | -0.120 | -2.414% | 40.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.930 | 4.970 | 5.070 | 4.860 | 0.020 | 0.404% | 42.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.870 | 4.950 | 4.960 | 4.840 | 0.090 | 1.852% | 36.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.790 | 4.860 | 4.870 | 4.770 | 0.070 | 1.461% | 26.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.810 | 4.790 | 4.820 | 4.760 | -0.010 | -0.208% | 25.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.770 | 4.800 | 4.870 | 4.770 | 0.030 | 0.629% | 31.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.780 | 4.770 | 4.830 | 4.720 | -0.020 | -0.418% | 24.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.810 | 4.790 | 4.830 | 4.730 | -0.040 | -0.828% | 21.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.760 | 4.830 | 4.880 | 4.720 | 0.060 | 1.258% | 33.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.760 | 4.770 | 4.790 | 4.690 | -0.020 | -0.418% | 26.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.830 | 4.790 | 4.830 | 4.760 | -0.050 | -1.033% | 29.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.840 | 4.840 | 4.860 | 4.750 | 0.020 | 0.415% | 30.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.740 | 4.820 | 4.850 | 4.740 | 0.080 | 1.688% | 29.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.630 | 4.740 | 4.750 | 4.610 | 0.100 | 2.155% | 26.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.650 | 4.640 | 4.690 | 4.590 | -0.020 | -0.429% | 21.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.600 | 4.660 | 4.680 | 4.590 | 0.010 | 0.215% | 21.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.740 | 4.650 | 4.760 | 4.630 | -0.060 | -1.274% | 28.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.950 | 4.710 | 4.970 | 4.680 | -0.220 | -4.462% | 51.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.890 | 4.930 | 4.960 | 4.830 | 0.050 | 1.025% | 37.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.860 | 4.880 | 4.900 | 4.780 | 0.050 | 1.035% | 25.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.880 | 4.830 | 4.900 | 4.760 | -0.040 | -0.821% | 26.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.960 | 4.870 | 4.980 | 4.860 | -0.080 | -1.616% | 27.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.850 | 4.950 | 4.970 | 4.840 | 0.070 | 1.434% | 36.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.890 | 4.880 | 4.920 | 4.830 | -0.050 | -1.014% | 27.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.900 | 4.930 | 4.940 | 4.840 | 0.040 | 0.818% | 34.99万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.850 | 4.890 | 4.890 | 4.800 | 0.050 | 1.033% | 36.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.860 | 4.840 | 4.970 | 4.810 | -0.040 | -0.820% | 48.20万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.830 | 4.880 | 4.940 | 4.820 | 0.030 | 0.619% | 39.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.830 | 4.850 | 4.870 | 4.790 | 0.020 | 0.414% | 39.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.710 | 4.830 | 4.860 | 4.680 | 0.150 | 3.205% | 47.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.640 | 4.680 | 4.730 | 4.620 | 0.090 | 1.961% | 49.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.560 | 4.590 | 4.670 | 4.540 | -0.020 | -0.434% | 45.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.500 | 4.610 | 4.630 | 4.490 | 0.110 | 2.444% | 54.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.450 | 4.500 | 4.530 | 4.440 | 0.013 | 0.290% | 29.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.387 | 4.487 | 4.497 | 4.327 | 0.090 | 2.047% | 40.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.557 | 4.397 | 4.597 | 4.397 | -0.230 | -4.971% | 58.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.457 | 4.627 | 4.637 | 4.437 | 0.150 | 3.350% | 57.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.527 | 4.477 | 4.547 | 4.447 | -0.100 | -2.185% | 55.04万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.487 | 4.577 | 4.577 | 4.417 | 0.050 | 1.104% | 73.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.467 | 4.527 | 4.577 | 4.397 | 0.060 | 1.343% | 79.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.667 | 4.467 | 4.727 | 4.437 | -0.300 | -6.293% | 92.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.867 | 4.767 | 4.977 | 4.747 | -0.270 | -5.360% | 115.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.867 | 5.037 | 5.447 | 4.817 | -0.060 | -1.177% | 166.97万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.387 | 5.097 | 5.387 | 4.957 | -0.410 | -7.445% | 186.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.507 | 5.507 | 5.507 | 5.267 | 0.500 | 9.986% | 204.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.527 | 5.007 | 5.007 | 4.467 | 0.460 | 10.117% | 77.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.497 | 4.547 | 4.557 | 4.387 | 0.050 | 1.112% | 38.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.567 | 4.497 | 4.607 | 4.497 | -0.080 | -1.748% | 32.39万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.767 | 4.577 | 4.807 | 4.557 | -0.200 | -4.187% | 35.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.927 | 4.777 | 4.927 | 4.727 | -0.140 | -2.847% | 43.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.757 | 4.917 | 4.957 | 4.737 | 0.180 | 3.800% | 47.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.707 | 4.737 | 4.827 | 4.697 | 0.010 | 0.212% | 44.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.747 | 4.727 | 4.787 | 4.697 | -0.010 | -0.211% | 35.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.627 | 4.737 | 4.817 | 4.577 | 0.100 | 2.157% | 38.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.657 | 4.637 | 4.697 | 4.567 | -0.050 | -1.067% | 44.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.867 | 4.687 | 4.877 | 4.667 | -0.190 | -3.896% | 46.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.917 | 4.877 | 4.987 | 4.867 | -0.050 | -1.015% | 35.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.017 | 4.927 | 5.037 | 4.837 | -0.110 | -2.184% | 42.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.137 | 5.037 | 5.177 | 5.007 | -0.090 | -1.755% | 40.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.037 | 5.127 | 5.127 | 4.917 | 0.070 | 1.384% | 49.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.117 | 5.057 | 5.137 | 5.027 | -0.080 | -1.557% | 33.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.237 | 5.137 | 5.237 | 5.107 | -0.100 | -1.909% | 36.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.237 | 5.237 | 5.297 | 5.167 | 0.000 | 0.000% | 38.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.207 | 5.237 | 5.287 | 5.197 | 0.040 | 0.770% | 37.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.137 | 5.197 | 5.267 | 5.117 | 0.080 | 1.563% | 52.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.167 | 5.117 | 5.287 | 5.097 | -0.120 | -2.291% | 35.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.277 | 5.237 | 5.307 | 5.087 | -0.080 | -1.505% | 49.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.257 | 5.317 | 5.337 | 5.207 | 0.080 | 1.528% | 35.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.227 | 5.237 | 5.407 | 5.177 | -0.110 | -2.057% | 53.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.307 | 5.347 | 5.437 | 5.197 | 0.050 | 0.944% | 48.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.317 | 5.297 | 5.367 | 5.237 | -0.050 | -0.935% | 34.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.327 | 5.347 | 5.467 | 5.307 | -0.030 | -0.558% | 38.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.507 | 5.377 | 5.507 | 5.257 | -0.140 | -2.538% | 47.88万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.487 | 5.517 | 5.537 | 5.397 | -0.010 | -0.181% | 60.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.747 | 5.527 | 5.827 | 5.517 | -0.230 | -3.995% | 68.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.767 | 5.757 | 5.907 | 5.667 | -0.040 | -0.690% | 60.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.977 | 5.797 | 6.107 | 5.747 | -0.260 | -4.293% | 86.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.207 | 6.057 | 6.247 | 6.017 | -0.150 | -2.417% | 131.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.177 | 6.207 | 6.207 | 6.097 | 0.570 | 10.112% | 41.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.587 | 5.637 | 5.667 | 5.507 | 0.110 | 1.990% | 34.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.677 | 5.527 | 5.797 | 5.517 | -0.150 | -2.642% | 46.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.797 | 5.677 | 5.807 | 5.637 | -0.140 | -2.407% | 35.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.747 | 5.817 | 5.827 | 5.717 | 0.010 | 0.172% | 33.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.827 | 5.807 | 5.847 | 5.667 | -0.010 | -0.172% | 44.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.787 | 5.817 | 6.017 | 5.637 | 0.020 | 0.345% | 63.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.127 | 5.797 | 6.147 | 5.767 | -0.320 | -5.231% | 79.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.087 | 6.117 | 6.167 | 6.047 | 0.030 | 0.493% | 41.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.167 | 6.087 | 6.187 | 6.077 | -0.070 | -1.137% | 35.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.187 | 6.157 | 6.247 | 6.127 | -0.010 | -0.162% | 49.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.067 | 6.167 | 6.187 | 6.007 | 0.090 | 1.481% | 60.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.997 | 6.077 | 6.157 | 5.977 | 0.080 | 1.334% | 48.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.027 | 5.997 | 6.107 | 5.967 | -0.020 | -0.332% | 41.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.897 | 6.017 | 6.057 | 5.887 | 0.110 | 1.862% | 37.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.937 | 5.907 | 5.997 | 5.897 | -0.070 | -1.171% | 36.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.997 | 5.977 | 6.057 | 5.907 | -0.020 | -0.334% | 30.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.047 | 5.997 | 6.077 | 5.937 | -0.040 | -0.663% | 30.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.137 | 6.037 | 6.147 | 6.017 | -0.110 | -1.789% | 28.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.207 | 6.147 | 6.247 | 6.097 | 0.000 | 0.000% | 29.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.237 | 6.207 | 6.247 | 6.197 | 0.000 | 0.000% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.317 | 6.237 | 6.317 | 6.207 | -0.060 | -0.953% | 23.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.247 | 6.297 | 6.337 | 6.177 | 0.000 | 0.000% | 29.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.237 | 6.237 | 6.257 | 6.177 | 0.000 | 0.000% | 24.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.150 | 6.250 | 6.290 | 6.100 | 0.130 | 2.120% | 40.31万 | 2.51亿 | 0.880% |
| 2026-04-15 | 6.187 | 6.117 | 6.237 | 6.107 | 0.000 | 0.000% | 26.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.227 | 6.177 | 6.237 | 6.107 | 0.030 | 0.488% | 25.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.107 | 6.147 | 6.187 | 6.087 | 0.000 | 0.000% | 20.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.187 | 6.167 | 6.267 | 6.167 | 0.000 | 0.000% | 26.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.267 | 6.157 | 6.277 | 6.147 | 0.000 | 0.000% | 27.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.177 | 6.307 | 6.307 | 6.177 | 0.000 | 0.000% | 38.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.057 | 6.067 | 6.107 | 6.017 | 0.000 | 0.000% | 23.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.147 | 6.007 | 6.147 | 5.967 | 0.000 | 0.000% | 23.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.147 | 6.097 | 6.237 | 6.067 | 0.000 | 0.000% | 25.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.287 | 6.217 | 6.297 | 6.147 | 0.000 | 0.000% | 33.64万 | 0.00亿 | 0.000% |