中信博（688408）历史行情

以下为中信博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
2026-10-08	22.990	22.640	23.210	22.590	-0.340	-1.480%	145.60万	0.33亿	0.665%
2026-10-07	22.650	22.980	23.170	22.490	0.450	1.997%	247.07万	0.56亿	1.128%
2026-10-06	22.650	22.980	23.170	22.490	0.450	1.997%	247.07万	0.56亿	1.128%
2026-10-05	22.650	22.980	23.170	22.490	0.450	1.997%	247.07万	0.56亿	1.128%
2026-10-02	22.650	22.980	23.170	22.490	0.450	1.997%	247.07万	0.56亿	1.128%
2026-10-01	22.650	22.980	23.170	22.490	0.450	1.997%	247.07万	0.56亿	1.128%
2026-09-30	22.650	22.980	23.170	22.490	0.450	1.997%	247.07万	0.00亿	0.000%
2026-09-29	22.190	22.530	22.700	22.190	0.190	0.850%	174.47万	0.00亿	0.000%
2026-09-28	22.800	22.340	22.970	22.050	-0.360	-1.586%	207.13万	0.00亿	0.000%
2026-09-27	23.150	22.700	23.280	22.670	-0.470	-2.028%	207.05万	0.47亿	0.945%
2026-09-24	23.150	22.700	23.280	22.670	-0.470	-2.028%	207.05万	0.00亿	0.000%
2026-09-23	22.980	23.170	23.650	22.760	0.350	1.534%	364.82万	0.00亿	0.000%
2026-09-22	22.990	22.820	23.250	22.800	-0.040	-0.175%	226.13万	0.00亿	0.000%
2026-09-21	22.600	22.860	22.880	22.590	0.250	1.106%	270.44万	0.00亿	0.000%
2026-09-18	22.360	22.610	22.720	22.270	0.490	2.215%	295.97万	0.00亿	0.000%
2026-09-17	22.420	22.120	22.510	22.060	-0.320	-1.426%	196.70万	0.00亿	0.000%
2026-09-16	22.130	22.440	22.500	21.840	0.220	0.990%	236.73万	0.00亿	0.000%
2026-09-15	22.240	22.220	22.640	22.110	-0.040	-0.180%	212.29万	0.00亿	0.000%
2026-09-14	22.040	22.260	22.530	21.950	0.130	0.587%	242.17万	0.00亿	0.000%
2026-09-11	22.580	22.130	22.580	21.780	-0.460	-2.036%	390.18万	0.00亿	0.000%
2026-09-10	22.860	22.590	23.050	22.500	-0.320	-1.397%	292.72万	0.00亿	0.000%
2026-09-09	23.640	22.910	23.750	22.850	-0.750	-3.170%	395.26万	0.00亿	0.000%
2026-09-08	23.750	23.660	23.990	23.450	-0.090	-0.379%	221.02万	0.00亿	0.000%
2026-09-07	23.860	23.750	24.080	23.660	-0.110	-0.461%	358.77万	0.00亿	0.000%
2026-09-04	23.550	23.860	24.410	23.550	0.350	1.489%	430.25万	0.00亿	0.000%
2026-09-03	23.520	23.510	23.860	23.190	0.060	0.256%	295.51万	0.00亿	0.000%
2026-09-02	24.780	23.450	24.780	23.430	-1.040	-4.247%	495.08万	0.00亿	0.000%
2026-09-01	23.980	24.490	24.590	23.770	0.400	1.660%	645.25万	0.00亿	0.000%
2026-08-31	24.980	24.090	25.150	23.190	-2.410	-9.094%	1,072.54万	0.00亿	0.000%
2026-08-28	24.910	26.500	26.700	24.550	1.720	6.941%	777.83万	0.00亿	0.000%
2026-08-27	24.970	24.780	24.970	24.110	-0.170	-0.681%	265.73万	0.00亿	0.000%
2026-08-26	24.920	24.950	25.380	24.850	0.130	0.524%	245.80万	0.00亿	0.000%
2026-08-25	24.910	24.820	25.140	24.470	-0.080	-0.321%	238.81万	0.00亿	0.000%
2026-08-24	25.480	24.900	26.190	24.700	-0.580	-2.276%	274.67万	0.00亿	0.000%
2026-08-21	25.470	25.480	25.950	25.170	-0.180	-0.701%	233.63万	0.00亿	0.000%
2026-08-20	25.450	25.660	25.900	24.980	0.710	2.846%	384.41万	0.00亿	0.000%
2026-08-19	25.960	24.950	26.280	24.800	-1.330	-5.061%	396.43万	0.00亿	0.000%
2026-08-18	26.710	26.280	26.710	26.080	-0.340	-1.277%	254.77万	0.00亿	0.000%
2026-08-17	26.180	26.620	26.720	25.930	0.540	2.071%	307.36万	0.00亿	0.000%
2026-08-14	26.700	26.080	26.700	25.800	-0.450	-1.696%	281.30万	0.00亿	0.000%
2026-08-13	27.400	26.530	27.410	26.460	-0.870	-3.175%	319.40万	0.00亿	0.000%
2026-08-12	26.810	27.400	27.690	26.810	0.460	1.707%	271.28万	0.00亿	0.000%
2026-08-11	26.900	26.940	27.260	26.600	-0.270	-0.992%	208.97万	0.00亿	0.000%
2026-08-10	27.200	27.210	27.630	26.870	0.010	0.037%	301.58万	0.00亿	0.000%
2026-08-07	27.020	27.200	27.570	26.750	0.230	0.853%	374.19万	0.00亿	0.000%
2026-08-06	27.580	26.970	27.660	26.600	-0.580	-2.105%	412.19万	0.00亿	0.000%
2026-08-05	27.660	27.550	27.990	27.120	0.090	0.328%	438.73万	0.00亿	0.000%
2026-08-04	27.940	27.460	28.190	27.400	-0.540	-1.929%	353.91万	0.00亿	0.000%
2026-08-03	27.390	28.000	28.050	27.030	0.980	3.627%	348.78万	0.00亿	0.000%
2026-07-31	26.450	27.020	27.340	26.330	0.520	1.962%	488.79万	0.00亿	0.000%
2026-07-30	25.800	26.500	26.750	25.790	0.520	2.002%	440.31万	0.00亿	0.000%
2026-07-29	25.700	25.980	26.260	25.250	0.310	1.208%	407.26万	0.00亿	0.000%
2026-07-28	25.220	25.670	25.870	24.950	0.210	0.825%	406.78万	0.00亿	0.000%
2026-07-27	23.830	25.460	25.780	23.830	1.460	6.083%	519.99万	0.00亿	0.000%
2026-07-24	25.210	24.000	25.380	24.000	-1.300	-5.138%	355.84万	0.00亿	0.000%
2026-07-23	24.660	25.300	25.350	24.390	0.650	2.637%	448.06万	0.00亿	0.000%
2026-07-22	24.410	24.650	25.350	24.310	0.000	0.000%	483.32万	0.00亿	0.000%
2026-07-21	24.280	24.650	24.780	23.900	0.210	0.859%	498.13万	0.00亿	0.000%
2026-07-20	24.790	24.440	25.280	23.680	-0.260	-1.053%	492.04万	0.00亿	0.000%
2026-07-17	25.890	24.700	26.090	24.700	-1.190	-4.596%	360.83万	0.00亿	0.000%
2026-07-16	25.790	25.890	26.200	25.210	0.100	0.388%	335.23万	0.00亿	0.000%
2026-07-15	25.000	25.790	26.100	25.000	0.680	2.708%	384.59万	0.00亿	0.000%
2026-07-14	25.440	25.110	25.670	24.700	-0.320	-1.258%	420.76万	0.00亿	0.000%
2026-07-13	27.210	25.430	27.490	25.250	-2.010	-7.325%	491.88万	0.00亿	0.000%
2026-07-10	26.060	27.440	28.050	25.920	1.260	4.813%	602.67万	0.00亿	0.000%
2026-07-09	26.780	26.180	26.980	25.800	-0.390	-1.468%	399.97万	0.00亿	0.000%
2026-07-08	27.200	26.570	27.420	26.360	-0.630	-2.316%	389.17万	0.00亿	0.000%
2026-07-07	28.990	27.200	28.990	27.200	-1.500	-5.226%	526.79万	0.00亿	0.000%
2026-07-06	30.000	28.700	30.170	28.680	-1.270	-4.238%	482.05万	0.00亿	0.000%
2026-07-03	30.120	29.970	30.450	29.800	-0.120	-0.399%	416.95万	0.00亿	0.000%
2026-07-02	31.280	30.090	31.870	30.060	-1.540	-4.869%	630.79万	0.00亿	0.000%
2026-07-01	31.770	31.630	32.380	30.120	-0.520	-1.617%	795.85万	0.00亿	0.000%
2026-06-30	32.570	32.150	34.040	31.520	-0.700	-2.131%	787.57万	0.00亿	0.000%
2026-06-29	32.520	32.850	33.360	31.740	0.270	0.829%	780.34万	0.00亿	0.000%
2026-06-26	35.000	32.580	35.280	32.580	-2.750	-7.784%	969.16万	0.00亿	0.000%
2026-06-25	32.600	35.330	36.150	32.330	2.160	6.512%	1,674.24万	0.00亿	0.000%
2026-06-24	29.900	33.170	35.220	29.720	3.820	13.015%	1,941.93万	0.00亿	0.000%
2026-06-23	29.930	29.350	30.490	29.130	-0.580	-1.938%	376.38万	0.00亿	0.000%
2026-06-22	30.010	29.930	30.210	28.810	-0.250	-0.828%	471.40万	0.00亿	0.000%
2026-06-18	30.640	30.180	30.840	29.950	-0.320	-1.049%	330.30万	0.00亿	0.000%
2026-06-17	30.970	30.500	31.590	30.340	-0.640	-2.055%	393.33万	0.00亿	0.000%
2026-06-16	30.590	31.140	31.280	29.920	0.610	1.998%	442.88万	0.00亿	0.000%
2026-06-15	30.360	30.530	31.250	30.080	0.190	0.626%	529.14万	0.00亿	0.000%
2026-06-12	29.410	30.340	30.990	28.920	1.220	4.190%	695.91万	0.00亿	0.000%
2026-06-11	29.850	29.120	29.870	28.880	-0.680	-2.282%	342.43万	0.00亿	0.000%
2026-06-10	29.700	29.800	30.240	28.600	-0.330	-1.095%	496.69万	0.00亿	0.000%
2026-06-09	30.050	30.130	30.480	29.610	0.330	1.107%	352.76万	0.00亿	0.000%
2026-06-08	30.970	29.800	31.440	29.360	-2.000	-6.289%	545.61万	0.00亿	0.000%
2026-06-05	31.910	31.800	32.810	30.620	-0.180	-0.563%	649.14万	0.00亿	0.000%
2026-06-04	32.060	31.980	32.450	31.400	-0.350	-1.083%	325.07万	0.00亿	0.000%
2026-06-03	32.830	32.330	33.310	32.040	-0.790	-2.385%	424.61万	0.00亿	0.000%
2026-06-02	34.940	33.120	34.940	32.880	-1.620	-4.663%	529.19万	0.00亿	0.000%
2026-06-01	35.140	34.740	35.880	34.620	-0.450	-1.279%	365.49万	0.00亿	0.000%
2026-05-29	37.190	35.190	37.190	34.920	-2.000	-5.378%	507.13万	0.00亿	0.000%
2026-05-28	37.360	37.190	37.950	36.200	-0.650	-1.718%	449.90万	0.00亿	0.000%
2026-05-27	37.610	37.840	39.240	37.580	0.230	0.612%	564.70万	0.00亿	0.000%
2026-05-26	37.510	37.610	38.390	37.030	-0.140	-0.371%	413.19万	0.00亿	0.000%
2026-05-25	39.030	37.750	39.030	37.260	-1.020	-2.631%	405.53万	0.00亿	0.000%
2026-05-22	37.550	38.770	39.700	37.420	1.420	3.802%	761.88万	0.00亿	0.000%
2026-05-21	39.940	37.350	40.220	37.290	-2.590	-6.485%	641.93万	0.00亿	0.000%
2026-05-20	38.100	39.940	40.620	37.700	1.550	4.038%	711.29万	0.00亿	0.000%
2026-05-19	37.710	38.390	38.630	37.210	0.680	1.803%	392.21万	0.00亿	0.000%
2026-05-18	38.000	37.710	39.080	37.510	-0.400	-1.050%	445.88万	0.00亿	0.000%
2026-05-15	38.780	38.110	38.960	37.200	-0.790	-2.031%	518.76万	0.00亿	0.000%
2026-05-14	39.590	38.900	40.080	38.820	-0.530	-1.344%	454.51万	0.00亿	0.000%
2026-05-13	38.620	39.430	40.150	38.600	0.290	0.741%	412.30万	0.00亿	0.000%
2026-05-12	40.200	39.140	40.200	38.610	-0.480	-1.212%	523.95万	0.00亿	0.000%
2026-05-11	38.750	39.620	40.690	38.750	0.480	1.226%	525.27万	0.00亿	0.000%
2026-05-08	40.010	39.140	40.130	39.030	-1.020	-2.540%	501.79万	0.00亿	0.000%
2026-05-07	40.300	40.160	41.410	40.090	-0.040	-0.100%	448.79万	0.00亿	0.000%
2026-05-06	40.890	40.200	41.390	40.100	-0.330	-0.814%	613.26万	0.00亿	0.000%
2026-04-30	42.030	40.530	42.460	40.500	-2.210	-5.171%	690.19万	0.00亿	0.000%
2026-04-29	40.350	42.740	43.800	40.080	2.000	4.909%	659.38万	0.00亿	0.000%
2026-04-28	42.550	40.740	42.800	40.520	-1.210	-2.884%	458.07万	0.00亿	0.000%
2026-04-27	42.290	41.950	42.630	41.440	-0.180	-0.427%	327.83万	0.00亿	0.000%
2026-04-24	42.530	42.130	43.160	41.710	-0.210	-0.496%	347.24万	0.00亿	0.000%
2026-04-23	42.420	42.340	42.880	41.420	-0.040	-0.094%	444.41万	0.00亿	0.000%
2026-04-22	41.540	42.380	44.030	41.390	0.590	1.412%	689.91万	0.00亿	0.000%
2026-04-21	41.250	41.790	42.550	40.700	0.560	1.358%	528.49万	0.00亿	0.000%
2026-04-20	40.510	41.230	42.440	40.290	0.230	0.561%	651.53万	0.00亿	0.000%
2026-04-17	42.730	41.000	43.490	40.930	0.070	0.171%	778.53万	0.00亿	0.000%
2026-04-16	40.200	40.930	41.290	39.500	1.100	2.762%	564.24万	0.00亿	0.000%
2026-04-15	39.000	39.830	40.480	38.580	1.020	2.628%	576.98万	0.00亿	0.000%
2026-04-14	40.060	38.810	40.140	38.220	-0.310	-0.792%	435.08万	0.00亿	0.000%
2026-04-13	36.500	39.120	40.480	36.400	2.560	7.002%	988.66万	0.00亿	0.000%
2026-04-10	36.060	36.560	37.250	36.060	0.000	0.000%	340.54万	0.00亿	0.000%
2026-04-09	36.090	35.850	36.350	35.760	0.000	0.000%	278.80万	0.00亿	0.000%
2026-04-08	35.010	36.500	36.800	35.000	0.000	0.000%	536.66万	0.00亿	0.000%
2026-04-07	34.220	34.360	34.540	33.760	0.000	0.000%	385.41万	0.00亿	0.000%
2026-04-03	35.900	34.210	35.900	34.110	0.000	0.000%	404.42万	0.00亿	0.000%
2026-04-02	36.470	35.610	36.570	35.400	0.000	0.000%	409.13万	0.00亿	0.000%
2026-04-01	36.250	36.680	37.190	35.900	0.000	0.000%	422.14万	0.00亿	0.000%