中信银行（601998）历史行情
以下为中信银行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 | 9.090 | 9.090 | 9.150 | 9.000 | -0.060 | -0.656% | 46.20万 | 0.00亿 | 0.000% |
| 2026-10-15 | 9.290 | 9.150 | 9.310 | 9.050 | -0.120 | -1.294% | 61.08万 | 0.00亿 | 0.000% |
| 2026-10-14 | 9.200 | 9.270 | 9.300 | 9.150 | 0.070 | 0.761% | 46.29万 | 0.00亿 | 0.000% |
| 2026-10-13 | 9.310 | 9.200 | 9.350 | 9.150 | -0.070 | -0.755% | 51.79万 | 0.00亿 | 0.000% |
| 2026-10-12 | 9.010 | 9.270 | 9.290 | 8.980 | 0.270 | 3.000% | 53.22万 | 0.00亿 | 0.000% |
| 2026-10-09 | 9.100 | 9.000 | 9.170 | 8.960 | -0.080 | -0.881% | 54.22万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.030 | 9.080 | 9.110 | 8.930 | -0.020 | -0.220% | 49.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.000 | 9.100 | 9.100 | 8.990 | 0.080 | 0.887% | 3,777.13万 | 3.43亿 | 0.093% |
| 2026-10-06 | 9.000 | 9.100 | 9.100 | 8.990 | 0.080 | 0.887% | 3,777.13万 | 3.43亿 | 0.093% |
| 2026-10-05 | 9.000 | 9.100 | 9.100 | 8.990 | 0.080 | 0.887% | 3,777.13万 | 3.43亿 | 0.093% |
| 2026-10-02 | 9.000 | 9.100 | 9.100 | 8.990 | 0.080 | 0.887% | 3,777.13万 | 3.43亿 | 0.093% |
| 2026-10-01 | 9.000 | 9.100 | 9.100 | 8.990 | 0.080 | 0.887% | 3,777.13万 | 3.43亿 | 0.093% |
| 2026-09-30 | 9.000 | 9.100 | 9.100 | 8.990 | 0.080 | 0.887% | 37.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.070 | 9.020 | 9.150 | 8.960 | -0.050 | -0.551% | 51.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.050 | 9.070 | 9.100 | 8.950 | 0.060 | 0.666% | 70.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.040 | 9.010 | 9.120 | 9.000 | -0.040 | -0.442% | 4,172.60万 | 3.78亿 | 0.102% |
| 2026-09-24 | 9.040 | 9.010 | 9.120 | 9.000 | -0.040 | -0.442% | 41.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.040 | 9.050 | 9.110 | 8.930 | 0.010 | 0.111% | 35.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.930 | 9.040 | 9.090 | 8.870 | 0.110 | 1.232% | 51.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.940 | 8.930 | 8.980 | 8.800 | -0.030 | -0.335% | 44.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.830 | 8.960 | 9.040 | 8.790 | 0.020 | 0.224% | 49.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.860 | 8.940 | 9.030 | 8.820 | 0.070 | 0.789% | 42.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.000 | 8.870 | 9.040 | 8.800 | -0.110 | -1.225% | 51.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.930 | 8.980 | 9.070 | 8.860 | 0.040 | 0.447% | 47.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.910 | 8.940 | 9.000 | 8.820 | 0.020 | 0.224% | 45.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.990 | 8.920 | 9.010 | 8.870 | -0.010 | -0.112% | 38.32万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.910 | 8.930 | 9.020 | 8.860 | 0.030 | 0.337% | 30.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.840 | 8.900 | 8.940 | 8.800 | -0.010 | -0.112% | 32.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.760 | 8.910 | 8.940 | 8.720 | 0.170 | 1.945% | 52.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.900 | 8.740 | 8.930 | 8.680 | -0.150 | -1.687% | 76.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.760 | 8.890 | 8.990 | 8.750 | 0.110 | 1.253% | 57.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.870 | 8.780 | 8.970 | 8.770 | -0.080 | -0.903% | 53.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.810 | 8.860 | 8.920 | 8.770 | 0.050 | 0.568% | 55.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.910 | 8.810 | 8.980 | 8.710 | -0.040 | -0.452% | 68.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.750 | 8.850 | 8.950 | 8.730 | 0.130 | 1.491% | 74.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.650 | 8.720 | 8.790 | 8.590 | 0.060 | 0.693% | 57.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.580 | 8.660 | 8.690 | 8.490 | 0.010 | 0.116% | 76.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.460 | 8.650 | 8.700 | 8.440 | 0.140 | 1.645% | 80.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.580 | 8.510 | 8.660 | 8.480 | -0.050 | -0.584% | 105.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.380 | 8.560 | 8.630 | 8.300 | 0.170 | 2.026% | 94.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.280 | 8.390 | 8.440 | 8.280 | 0.070 | 0.841% | 61.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.050 | 8.320 | 8.350 | 8.030 | 0.160 | 1.961% | 86.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.850 | 8.160 | 8.180 | 7.810 | 0.350 | 4.481% | 98.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.730 | 7.810 | 7.840 | 7.690 | 0.120 | 1.560% | 45.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.700 | 7.690 | 7.760 | 7.640 | -0.010 | -0.130% | 37.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.680 | 7.700 | 7.800 | 7.610 | 0.010 | 0.130% | 44.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.590 | 7.690 | 7.690 | 7.550 | 0.090 | 1.184% | 44.09万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.510 | 7.600 | 7.620 | 7.460 | 0.080 | 1.064% | 40.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.530 | 7.520 | 7.580 | 7.490 | 0.000 | 0.000% | 32.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.440 | 7.520 | 7.620 | 7.420 | 0.060 | 0.804% | 55.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.510 | 7.460 | 7.520 | 7.390 | -0.090 | -1.192% | 49.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.560 | 7.550 | 7.580 | 7.450 | 0.000 | 0.000% | 48.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.760 | 7.550 | 7.780 | 7.510 | -0.190 | -2.455% | 62.58万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.860 | 7.740 | 7.890 | 7.680 | -0.160 | -2.025% | 55.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.800 | 7.900 | 7.910 | 7.730 | 0.080 | 1.023% | 61.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.820 | 7.820 | 7.850 | 7.620 | -0.110 | -1.387% | 84.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.740 | 7.930 | 7.950 | 7.720 | 0.180 | 2.323% | 66.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.760 | 7.750 | 7.880 | 7.730 | -0.020 | -0.257% | 59.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.770 | 7.770 | 7.820 | 7.690 | 0.060 | 0.778% | 49.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.640 | 7.710 | 7.780 | 7.570 | 0.100 | 1.314% | 66.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.580 | 7.610 | 7.720 | 7.550 | 0.060 | 0.795% | 62.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.420 | 7.550 | 7.560 | 7.420 | 0.060 | 0.801% | 46.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.450 | 7.490 | 7.490 | 7.310 | 0.010 | 0.134% | 70.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.540 | 7.480 | 7.620 | 7.370 | -0.070 | -0.927% | 92.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.310 | 7.550 | 7.600 | 7.290 | 0.220 | 3.001% | 87.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.330 | 7.330 | 7.430 | 7.280 | 0.000 | 0.000% | 71.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.460 | 7.330 | 7.540 | 7.280 | -0.110 | -1.478% | 58.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.280 | 7.440 | 7.480 | 7.280 | 0.090 | 1.224% | 63.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.300 | 7.350 | 7.370 | 7.250 | 0.010 | 0.136% | 66.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.120 | 7.340 | 7.340 | 7.080 | 0.190 | 2.657% | 75.67万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.130 | 7.150 | 7.180 | 7.070 | 0.020 | 0.281% | 48.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.180 | 7.130 | 7.190 | 7.080 | -0.070 | -0.972% | 47.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.070 | 7.200 | 7.250 | 7.000 | 0.080 | 1.124% | 61.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.090 | 7.120 | 7.180 | 7.030 | -0.020 | -0.280% | 48.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.970 | 7.140 | 7.150 | 6.910 | 0.150 | 2.146% | 64.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.950 | 6.990 | 7.030 | 6.890 | 0.030 | 0.431% | 64.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.890 | 6.960 | 7.060 | 6.870 | 0.080 | 1.163% | 70.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.930 | 6.880 | 6.990 | 6.850 | -0.050 | -0.722% | 76.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.080 | 6.930 | 7.110 | 6.890 | -0.200 | -2.805% | 76.08万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.100 | 7.130 | 7.170 | 6.850 | 0.000 | 0.000% | 77.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.250 | 7.130 | 7.280 | 7.110 | -0.090 | -1.247% | 52.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.150 | 7.220 | 7.300 | 7.090 | 0.030 | 0.417% | 83.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.490 | 7.190 | 7.520 | 7.170 | -0.300 | -4.005% | 78.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.320 | 7.490 | 7.600 | 7.310 | 0.180 | 2.462% | 99.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.270 | 7.310 | 7.450 | 7.180 | 0.040 | 0.550% | 78.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.520 | 7.270 | 7.550 | 7.270 | -0.290 | -3.836% | 68.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.570 | 7.560 | 7.680 | 7.520 | 0.020 | 0.265% | 50.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.630 | 7.540 | 7.650 | 7.490 | -0.090 | -1.180% | 59.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.640 | 7.630 | 7.700 | 7.560 | -0.050 | -0.651% | 65.13万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.550 | 7.680 | 7.720 | 7.500 | 0.040 | 0.524% | 56.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.700 | 7.640 | 7.720 | 7.590 | -0.050 | -0.650% | 62.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.500 | 7.690 | 7.750 | 7.420 | 0.233 | 3.125% | 90.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.387 | 7.457 | 7.587 | 7.367 | -0.040 | -0.534% | 100.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.197 | 7.497 | 7.527 | 7.107 | 0.320 | 4.459% | 129.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.127 | 7.177 | 7.297 | 7.127 | 0.040 | 0.560% | 69.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.257 | 7.137 | 7.307 | 7.107 | -0.120 | -1.654% | 53.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.307 | 7.257 | 7.377 | 7.197 | -0.060 | -0.820% | 73.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.227 | 7.317 | 7.457 | 7.207 | 0.080 | 1.105% | 123.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.207 | 7.237 | 7.287 | 7.137 | 0.010 | 0.138% | 84.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.167 | 7.227 | 7.237 | 7.107 | 0.050 | 0.697% | 84.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.237 | 7.177 | 7.317 | 7.127 | -0.110 | -1.510% | 57.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.387 | 7.287 | 7.397 | 7.187 | -0.120 | -1.620% | 62.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.487 | 7.407 | 7.517 | 7.387 | -0.080 | -1.069% | 88.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.567 | 7.487 | 7.587 | 7.447 | -0.070 | -0.926% | 54.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.637 | 7.557 | 7.697 | 7.557 | -0.130 | -1.691% | 51.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.697 | 7.687 | 7.727 | 7.577 | 0.020 | 0.261% | 65.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.737 | 7.667 | 7.887 | 7.617 | -0.040 | -0.519% | 44.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.737 | 7.707 | 7.797 | 7.667 | -0.010 | -0.130% | 42.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.907 | 7.717 | 7.927 | 7.707 | -0.190 | -2.403% | 50.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.967 | 7.907 | 8.007 | 7.887 | -0.040 | -0.503% | 42.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.017 | 7.947 | 8.057 | 7.937 | -0.100 | -1.243% | 37.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.077 | 8.047 | 8.097 | 7.997 | -0.010 | -0.124% | 35.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.087 | 8.057 | 8.127 | 8.027 | -0.010 | -0.124% | 41.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.097 | 8.067 | 8.097 | 7.977 | 0.000 | 0.000% | 84.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.097 | 8.067 | 8.177 | 8.037 | -0.020 | -0.247% | 48.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.127 | 8.087 | 8.217 | 8.037 | -0.050 | -0.614% | 54.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.217 | 8.137 | 8.217 | 7.907 | -0.080 | -0.974% | 80.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.187 | 8.217 | 8.237 | 8.087 | 0.010 | 0.122% | 76.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.237 | 8.207 | 8.257 | 8.097 | -0.010 | -0.122% | 55.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.137 | 8.217 | 8.317 | 8.037 | 0.080 | 0.983% | 64.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.117 | 8.137 | 8.237 | 8.077 | -0.020 | -0.245% | 40.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.167 | 8.157 | 8.277 | 8.117 | -0.020 | -0.245% | 44.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.117 | 8.177 | 8.237 | 8.107 | 0.010 | 0.122% | 44.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.277 | 8.167 | 8.307 | 8.117 | -0.080 | -0.970% | 33.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.117 | 8.247 | 8.407 | 8.097 | 0.130 | 1.602% | 46.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.977 | 8.117 | 8.137 | 7.967 | 0.000 | 0.000% | 40.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.097 | 7.997 | 8.107 | 7.987 | 0.000 | 0.000% | 29.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.200 | 8.100 | 8.270 | 8.030 | -0.130 | -1.580% | 34.16万 | 2.84亿 | 0.080% |
| 2026-04-15 | 8.117 | 8.227 | 8.277 | 8.087 | 0.000 | 0.000% | 35.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.017 | 8.087 | 8.107 | 7.957 | 0.090 | 1.125% | 27.09万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.967 | 7.997 | 8.007 | 7.897 | 0.000 | 0.000% | 33.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.067 | 8.017 | 8.087 | 7.957 | 0.000 | 0.000% | 29.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.117 | 8.047 | 8.197 | 8.017 | 0.000 | 0.000% | 31.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.107 | 8.117 | 8.137 | 7.907 | 0.000 | 0.000% | 59.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.047 | 8.107 | 8.157 | 8.027 | 0.000 | 0.000% | 38.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.177 | 8.087 | 8.187 | 8.047 | 0.000 | 0.000% | 31.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.097 | 8.177 | 8.237 | 8.097 | 0.000 | 0.000% | 35.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.067 | 8.107 | 8.287 | 8.057 | 0.000 | 0.000% | 60.59万 | 0.00亿 | 0.000% |