中重科技（603135）历史行情

以下为中重科技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
2026-10-15	7.900	7.770	7.930	7.730	-0.240	-2.996%	7.79万	0.00亿	0.000%
2026-10-14	8.200	8.010	8.230	7.990	-0.160	-1.958%	7.38万	0.00亿	0.000%
2026-10-13	8.170	8.170	8.220	7.900	-0.100	-1.209%	8.63万	0.00亿	0.000%
2026-10-12	8.350	8.270	8.440	8.230	-0.120	-1.430%	4.77万	0.00亿	0.000%
2026-10-09	8.460	8.390	8.460	8.130	0.000	0.000%	6.93万	0.00亿	0.000%
2026-10-08	8.500	8.390	8.670	8.330	-0.140	-1.641%	5.93万	0.00亿	0.000%
2026-10-07	8.650	8.530	8.790	8.510	-0.060	-0.698%	439.81万	0.38亿	0.699%
2026-10-06	8.650	8.530	8.790	8.510	-0.060	-0.698%	439.81万	0.38亿	0.699%
2026-10-05	8.650	8.530	8.790	8.510	-0.060	-0.698%	439.81万	0.38亿	0.699%
2026-10-02	8.650	8.530	8.790	8.510	-0.060	-0.698%	439.81万	0.38亿	0.699%
2026-10-01	8.650	8.530	8.790	8.510	-0.060	-0.698%	439.81万	0.38亿	0.699%
2026-09-30	8.650	8.530	8.790	8.510	-0.060	-0.698%	4.40万	0.00亿	0.000%
2026-09-29	8.520	8.590	8.650	8.380	0.030	0.350%	5.08万	0.00亿	0.000%
2026-09-28	8.760	8.560	8.810	8.470	-0.200	-2.283%	5.57万	0.00亿	0.000%
2026-09-27	8.880	8.760	8.950	8.740	-0.120	-1.351%	435.54万	0.39亿	0.692%
2026-09-24	8.880	8.760	8.950	8.740	-0.120	-1.351%	4.36万	0.00亿	0.000%
2026-09-23	8.830	8.880	8.920	8.700	0.050	0.566%	5.26万	0.00亿	0.000%
2026-09-22	8.970	8.830	9.040	8.810	-0.050	-0.563%	4.76万	0.00亿	0.000%
2026-09-21	8.780	8.880	8.980	8.770	0.090	1.024%	4.48万	0.00亿	0.000%
2026-09-18	8.700	8.790	8.810	8.600	0.160	1.854%	4.38万	0.00亿	0.000%
2026-09-17	8.600	8.630	8.700	8.500	0.030	0.349%	5.41万	0.00亿	0.000%
2026-09-16	8.380	8.600	8.630	8.330	0.190	2.259%	5.07万	0.00亿	0.000%
2026-09-15	8.530	8.410	8.550	8.390	-0.120	-1.407%	3.91万	0.00亿	0.000%
2026-09-14	8.460	8.530	8.560	8.330	0.050	0.590%	4.10万	0.00亿	0.000%
2026-09-11	8.680	8.480	8.680	8.390	-0.210	-2.417%	7.12万	0.00亿	0.000%
2026-09-10	8.840	8.690	8.980	8.600	-0.320	-3.552%	7.86万	0.00亿	0.000%
2026-09-09	9.160	9.010	9.160	8.950	-0.100	-1.098%	5.06万	0.00亿	0.000%
2026-09-08	9.140	9.110	9.160	9.050	-0.010	-0.110%	6.00万	0.00亿	0.000%
2026-09-07	9.020	9.120	9.180	9.000	0.110	1.221%	6.54万	0.00亿	0.000%
2026-09-04	9.220	9.010	9.320	8.960	-0.160	-1.745%	9.71万	0.00亿	0.000%
2026-09-03	9.210	9.170	9.320	9.080	-0.040	-0.434%	6.80万	0.00亿	0.000%
2026-09-02	9.200	9.210	9.280	9.100	-0.090	-0.968%	5.63万	0.00亿	0.000%
2026-09-01	9.270	9.300	9.390	9.180	-0.010	-0.107%	8.22万	0.00亿	0.000%
2026-08-31	9.040	9.310	9.360	9.040	0.170	1.860%	11.28万	0.00亿	0.000%
2026-08-28	9.180	9.140	9.760	9.130	0.040	0.440%	17.70万	0.00亿	0.000%
2026-08-27	9.080	9.100	9.120	8.920	0.080	0.887%	5.61万	0.00亿	0.000%
2026-08-26	9.160	9.020	9.220	8.960	-0.140	-1.528%	5.32万	0.00亿	0.000%
2026-08-25	8.820	9.160	9.200	8.820	0.230	2.576%	6.19万	0.00亿	0.000%
2026-08-24	9.040	8.930	9.100	8.760	-0.120	-1.326%	5.12万	0.00亿	0.000%
2026-08-21	8.940	9.050	9.100	8.780	0.020	0.221%	4.59万	0.00亿	0.000%
2026-08-20	8.920	9.030	9.100	8.890	0.150	1.689%	6.00万	0.00亿	0.000%
2026-08-19	9.470	8.880	9.470	8.840	-0.580	-6.131%	7.45万	0.00亿	0.000%
2026-08-18	9.540	9.460	9.600	9.330	-0.050	-0.526%	5.92万	0.00亿	0.000%
2026-08-17	9.460	9.510	9.530	9.290	0.140	1.494%	7.23万	0.00亿	0.000%
2026-08-14	9.420	9.370	9.470	9.210	-0.040	-0.425%	6.49万	0.00亿	0.000%
2026-08-13	9.650	9.410	9.670	9.400	-0.190	-1.979%	5.84万	0.00亿	0.000%
2026-08-12	9.530	9.600	9.630	9.450	0.060	0.629%	5.30万	0.00亿	0.000%
2026-08-11	9.560	9.540	9.650	9.380	-0.050	-0.521%	5.03万	0.00亿	0.000%
2026-08-10	9.580	9.590	9.610	9.330	0.110	1.160%	7.44万	0.00亿	0.000%
2026-08-07	9.590	9.480	9.590	9.290	-0.070	-0.733%	6.94万	0.00亿	0.000%
2026-08-06	9.340	9.550	9.590	9.290	0.190	2.030%	9.09万	0.00亿	0.000%
2026-08-05	9.160	9.360	9.410	9.160	0.210	2.295%	8.58万	0.00亿	0.000%
2026-08-04	9.100	9.150	9.170	8.970	0.090	0.993%	7.92万	0.00亿	0.000%
2026-08-03	8.830	9.060	9.130	8.830	0.250	2.838%	8.83万	0.00亿	0.000%
2026-07-31	8.640	8.810	8.950	8.600	0.340	4.014%	12.97万	0.00亿	0.000%
2026-07-30	8.780	8.470	8.810	8.430	-0.310	-3.531%	12.44万	0.00亿	0.000%
2026-07-29	8.690	8.780	8.800	8.480	0.100	1.152%	9.89万	0.00亿	0.000%
2026-07-28	8.550	8.680	8.860	8.550	0.000	0.000%	8.45万	0.00亿	0.000%
2026-07-27	8.340	8.680	8.680	8.250	0.350	4.202%	8.46万	0.00亿	0.000%
2026-07-24	8.580	8.330	8.580	8.230	-0.320	-3.699%	9.48万	0.00亿	0.000%
2026-07-23	8.460	8.650	8.670	8.430	0.220	2.610%	10.97万	0.00亿	0.000%
2026-07-22	8.750	8.430	8.830	8.410	-0.270	-3.103%	12.22万	0.00亿	0.000%
2026-07-21	8.610	8.700	8.750	8.020	0.170	1.993%	16.46万	0.00亿	0.000%
2026-07-20	9.450	8.530	9.580	8.470	-0.880	-9.352%	18.35万	0.00亿	0.000%
2026-07-17	10.180	9.410	10.220	9.280	-0.780	-7.655%	16.37万	0.00亿	0.000%
2026-07-16	10.700	10.190	10.710	10.100	-0.500	-4.677%	12.25万	0.00亿	0.000%
2026-07-15	10.860	10.690	11.050	10.580	-0.170	-1.565%	13.55万	0.00亿	0.000%
2026-07-14	11.180	10.860	11.310	10.600	-0.690	-5.974%	18.63万	0.00亿	0.000%
2026-07-13	12.690	11.550	12.860	11.550	-1.280	-9.977%	15.02万	0.00亿	0.000%
2026-07-10	12.750	12.830	13.630	12.510	0.080	0.627%	21.78万	0.00亿	0.000%
2026-07-09	13.390	12.750	13.520	12.170	-0.400	-3.042%	25.96万	0.00亿	0.000%
2026-07-08	13.900	13.150	14.240	13.060	-1.030	-7.264%	37.34万	0.00亿	0.000%
2026-07-07	14.280	14.180	15.100	14.100	-0.200	-1.391%	34.39万	0.00亿	0.000%
2026-07-06	13.560	14.380	15.200	13.560	-0.180	-1.236%	45.41万	0.00亿	0.000%
2026-07-03	13.940	14.560	15.000	13.180	0.830	6.045%	57.85万	0.00亿	0.000%
2026-07-02	12.400	13.730	13.730	12.080	1.250	10.016%	24.68万	0.00亿	0.000%
2026-07-01	12.000	12.480	12.650	11.970	0.380	3.140%	14.23万	0.00亿	0.000%
2026-06-30	11.810	12.100	12.120	11.700	0.250	2.110%	11.22万	0.00亿	0.000%
2026-06-29	12.130	11.850	12.160	11.500	-0.380	-3.107%	17.89万	0.00亿	0.000%
2026-06-26	12.000	12.230	12.990	11.850	0.130	1.074%	22.63万	0.00亿	0.000%
2026-06-25	12.850	12.100	12.850	11.970	-0.790	-6.129%	24.03万	0.00亿	0.000%
2026-06-24	12.650	12.890	13.030	12.170	-0.010	-0.078%	22.71万	0.00亿	0.000%
2026-06-23	12.820	12.900	13.360	12.690	0.150	1.176%	29.42万	0.00亿	0.000%
2026-06-22	12.800	12.750	12.940	12.390	-0.180	-1.392%	21.09万	0.00亿	0.000%
2026-06-18	12.600	12.930	13.190	12.590	0.190	1.491%	22.54万	0.00亿	0.000%
2026-06-17	12.960	12.740	13.080	12.650	-0.270	-2.075%	24.80万	0.00亿	0.000%
2026-06-16	12.550	13.010	13.100	12.330	0.380	3.009%	29.28万	0.00亿	0.000%
2026-06-15	12.000	12.630	12.670	11.850	0.610	5.075%	35.07万	0.00亿	0.000%
2026-06-12	12.800	12.020	13.250	11.900	-0.780	-6.094%	53.15万	0.00亿	0.000%
2026-06-11	13.030	12.800	13.660	12.800	-1.420	-9.986%	50.41万	0.00亿	0.000%
2026-06-10	14.870	14.220	15.160	14.220	-1.580	-10.000%	34.62万	0.00亿	0.000%
2026-06-09	15.250	15.800	16.180	14.300	0.370	2.398%	79.66万	0.00亿	0.000%
2026-06-08	14.280	15.430	15.430	13.580	1.400	9.979%	75.42万	0.00亿	0.000%
2026-06-05	13.550	14.030	14.030	12.580	1.280	10.039%	35.38万	0.00亿	0.000%
2026-06-04	11.480	12.750	12.750	11.350	1.160	10.009%	14.93万	0.00亿	0.000%
2026-06-03	10.440	11.590	11.590	10.320	1.050	9.962%	9.34万	0.00亿	0.000%
2026-06-02	10.200	10.540	10.740	9.990	0.270	2.629%	7.12万	0.00亿	0.000%
2026-06-01	10.380	10.270	10.380	10.160	0.020	0.195%	3.65万	0.00亿	0.000%
2026-05-29	10.500	10.250	10.650	10.200	-0.240	-2.288%	5.24万	0.00亿	0.000%
2026-05-28	10.480	10.490	10.660	10.220	-0.060	-0.569%	5.26万	0.00亿	0.000%
2026-05-27	10.960	10.550	10.960	10.480	-0.400	-3.653%	5.05万	0.00亿	0.000%
2026-05-26	11.140	10.950	11.200	10.870	-0.250	-2.232%	5.04万	0.00亿	0.000%
2026-05-25	11.720	11.200	11.810	11.120	-0.590	-5.004%	5.21万	0.00亿	0.000%
2026-05-22	11.510	11.790	11.930	11.240	0.430	3.785%	5.42万	0.00亿	0.000%
2026-05-21	11.920	11.360	12.090	11.300	-0.510	-4.297%	5.46万	0.00亿	0.000%
2026-05-20	11.920	11.870	11.980	11.650	-0.090	-0.753%	3.79万	0.00亿	0.000%
2026-05-19	12.100	11.960	12.230	11.830	-0.140	-1.157%	4.74万	0.00亿	0.000%
2026-05-18	12.500	12.100	12.510	11.900	-0.410	-3.277%	7.37万	0.00亿	0.000%
2026-05-15	12.560	12.510	12.820	12.420	-0.100	-0.793%	6.50万	0.00亿	0.000%
2026-05-14	12.330	12.610	12.790	12.140	0.280	2.271%	7.20万	0.00亿	0.000%
2026-05-13	12.300	12.330	12.820	12.100	0.060	0.489%	9.47万	0.00亿	0.000%
2026-05-12	12.660	12.270	12.690	12.250	-0.390	-3.081%	5.08万	0.00亿	0.000%
2026-05-11	12.900	12.660	12.910	12.540	-0.150	-1.171%	6.38万	0.00亿	0.000%
2026-05-08	12.730	12.810	12.920	12.520	0.110	0.866%	6.76万	0.00亿	0.000%
2026-05-07	12.040	12.700	12.950	12.040	0.590	4.872%	9.26万	0.00亿	0.000%
2026-05-06	12.190	12.110	12.240	11.970	0.150	1.254%	5.64万	0.00亿	0.000%
2026-04-30	11.380	11.960	12.030	11.300	0.580	5.097%	7.60万	0.00亿	0.000%
2026-04-29	11.370	11.380	11.530	11.250	-0.020	-0.175%	5.17万	0.00亿	0.000%
2026-04-28	11.350	11.400	11.530	11.210	0.040	0.352%	6.79万	0.00亿	0.000%
2026-04-27	11.230	11.360	11.480	11.230	0.040	0.353%	5.27万	0.00亿	0.000%
2026-04-24	11.610	11.320	11.840	11.280	-0.550	-4.634%	10.55万	0.00亿	0.000%
2026-04-23	11.670	11.870	12.420	11.330	0.150	1.280%	14.49万	0.00亿	0.000%
2026-04-22	12.150	11.720	12.150	11.690	-0.390	-3.220%	10.58万	0.00亿	0.000%
2026-04-21	11.330	12.110	12.180	11.330	0.710	6.228%	11.01万	0.00亿	0.000%
2026-04-20	11.130	11.400	11.760	11.100	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-17	10.960	11.020	11.060	10.800	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-16	10.840	10.940	11.000	10.730	0.140	1.300%	2.56万	0.28亿	0.410%
2026-04-15	11.090	10.800	11.190	10.760	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-14	10.850	11.080	11.180	10.730	0.280	2.593%	4.77万	0.00亿	0.000%
2026-04-13	10.650	10.800	10.830	10.480	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-10	10.660	10.690	10.840	10.650	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-09	10.510	10.640	10.910	10.510	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-08	10.280	10.600	10.680	10.280	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-07	9.860	10.040	10.100	9.860	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-03	10.140	9.940	10.160	9.850	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-02	10.100	10.080	10.360	10.030	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-01	10.120	10.330	10.380	10.120	0.000	0.000%	3.35万	0.00亿	0.000%