中信重工

601608
🏛️ 中国 →
5.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.33 5.36 5.32 5.34 2,735.0K
09:35 5.34 5.34 5.32 5.33 1,344.0K
09:40 5.34 5.36 5.34 5.35 1,601.2K
09:45 5.35 5.35 5.32 5.33 1,250.6K
09:50 5.33 5.34 5.31 5.32 1,288.1K
09:55 5.32 5.33 5.30 5.30 1,208.6K
10:00 5.30 5.34 5.30 5.32 1,445.8K
10:05 5.31 5.33 5.28 5.29 1,373.3K
10:10 5.30 5.31 5.29 5.30 983.6K
10:15 5.29 5.30 5.28 5.29 755.5K
10:20 5.29 5.30 5.28 5.29 1,233.6K
10:25 5.28 5.29 5.28 5.29 601.9K
10:30 5.29 5.30 5.28 5.29 389.5K
10:35 5.30 5.31 5.29 5.30 405.7K
10:40 5.30 5.31 5.29 5.30 651.1K
10:45 5.30 5.31 5.28 5.29 765.4K
10:50 5.30 5.30 5.28 5.29 430.4K
10:55 5.28 5.29 5.27 5.28 783.4K
11:00 5.28 5.28 5.27 5.28 797.4K
11:05 5.28 5.29 5.27 5.28 515.9K
11:10 5.27 5.28 5.27 5.28 499.9K
11:15 5.28 5.28 5.27 5.28 269.6K
11:20 5.28 5.29 5.27 5.29 487.2K
11:25 5.28 5.30 5.28 5.30 492.7K
13:00 5.29 5.31 5.28 5.29 676.8K
13:05 5.29 5.30 5.28 5.29 409.6K
13:10 5.27 5.29 5.27 5.27 1,070.8K
13:15 5.26 5.28 5.26 5.27 559.6K
13:20 5.28 5.28 5.27 5.28 430.6K
13:25 5.27 5.32 5.27 5.31 2,284.9K
13:30 5.32 5.33 5.30 5.31 1,083.8K
13:35 5.30 5.31 5.30 5.30 347.3K
13:40 5.31 5.32 5.31 5.32 707.7K
13:45 5.31 5.32 5.30 5.30 455.5K
13:50 5.30 5.31 5.30 5.30 282.7K
13:55 5.30 5.31 5.29 5.31 349.0K
14:00 5.30 5.31 5.29 5.30 279.5K
14:05 5.30 5.30 5.28 5.29 557.7K
14:10 5.29 5.30 5.28 5.29 404.6K
14:15 5.28 5.30 5.28 5.30 239.6K
14:20 5.30 5.30 5.28 5.28 281.8K
14:25 5.29 5.31 5.29 5.31 548.9K
14:30 5.31 5.32 5.30 5.31 683.4K
14:35 5.31 5.31 5.30 5.30 348.7K
14:40 5.31 5.31 5.29 5.31 618.0K
14:45 5.31 5.31 5.29 5.29 402.7K
14:50 5.29 5.30 5.29 5.29 928.1K
14:55 5.30 5.30 5.29 5.30 611.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.35 5.41 5.32 5.38 40.4M
2025-09-29 5.24 5.34 5.14 5.34 46.4M
2025-09-26 5.25 5.36 5.22 5.23 42.3M
2025-09-25 5.33 5.36 5.26 5.28 37.1M
2025-09-24 5.26 5.38 5.21 5.35 48.4M
2025-09-23 5.29 5.30 5.13 5.26 47.7M
2025-09-22 5.32 5.33 5.24 5.31 41.9M
2025-09-19 5.40 5.43 5.29 5.32 54.5M
2025-09-18 5.49 5.64 5.33 5.42 111.0M
2025-09-17 5.39 5.51 5.36 5.47 74.1M
2025-09-16 5.22 5.39 5.22 5.39 73.4M
2025-09-15 5.26 5.31 5.22 5.22 45.0M
2025-09-12 5.32 5.33 5.26 5.29 43.7M
2025-09-11 5.24 5.31 5.15 5.30 44.2M
2025-09-10 5.24 5.29 5.18 5.23 35.8M
2025-09-09 5.33 5.35 5.21 5.26 49.0M
2025-09-08 5.25 5.36 5.21 5.36 64.5M
2025-09-05 5.07 5.22 5.06 5.21 56.7M
2025-09-04 5.19 5.25 4.97 5.07 89.4M
2025-09-03 5.28 5.42 5.19 5.22 101.5M
2025-09-02 5.37 5.39 5.13 5.27 88.1M
2025-09-01 5.36 5.41 5.32 5.36 53.7M
2025-08-29 5.41 5.41 5.30 5.33 55.9M
2025-08-28 5.30 5.42 5.20 5.40 97.2M
2025-08-27 5.55 5.65 5.30 5.33 117.5M
2025-08-26 5.59 5.59 5.48 5.55 90.5M
2025-08-25 5.50 5.60 5.44 5.60 137.3M
2025-08-22 5.36 5.42 5.30 5.41 80.4M
2025-08-21 5.46 5.54 5.34 5.39 107.9M
2025-08-20 5.28 5.75 5.24 5.51 193.3M
2025-08-19 5.21 5.35 5.15 5.29 124.8M
2025-08-18 5.26 5.32 5.20 5.24 116.2M
2025-08-15 5.16 5.24 5.12 5.22 94.3M
2025-08-14 5.15 5.29 5.08 5.12 137.6M
2025-08-13 5.15 5.19 5.10 5.14 84.2M
2025-08-12 5.16 5.25 5.09 5.12 103.4M
2025-08-11 5.26 5.27 5.13 5.18 141.7M
2025-08-08 4.89 5.41 4.89 5.26 238.8M
2025-08-07 5.04 5.04 4.87 4.92 109.9M
2025-08-06 4.81 5.09 4.78 5.01 182.6M
2025-08-05 4.75 4.80 4.72 4.79 62.2M
2025-08-04 4.62 4.73 4.59 4.72 55.8M
2025-08-01 4.65 4.67 4.58 4.63 52.6M
2025-07-31 4.74 4.76 4.63 4.65 77.5M
2025-07-30 4.80 4.86 4.73 4.76 80.4M
2025-07-29 4.77 4.81 4.71 4.80 74.2M
2025-07-28 4.76 4.80 4.73 4.74 57.6M
2025-07-25 4.90 4.91 4.78 4.79 116.5M
2025-07-24 4.88 4.97 4.83 4.93 157.9M
2025-07-23 5.37 5.37 4.89 4.90 359.3M
2025-07-22 4.78 5.09 4.71 5.09 217.7M
2025-07-21 4.54 4.65 4.51 4.63 141.1M
2025-07-18 4.45 4.46 4.41 4.45 33.6M
2025-07-17 4.41 4.44 4.39 4.44 34.6M
2025-07-16 4.40 4.43 4.39 4.41 30.0M
2025-07-15 4.46 4.47 4.37 4.41 52.3M
2025-07-14 4.48 4.49 4.45 4.46 43.2M
2025-07-11 4.42 4.49 4.40 4.48 66.7M
2025-07-10 4.40 4.44 4.39 4.43 39.6M
2025-07-09 4.44 4.48 4.40 4.41 55.7M
2025-07-08 4.40 4.44 4.38 4.43 47.6M
2025-07-07 4.40 4.42 4.37 4.40 43.2M
2025-07-04 4.50 4.50 4.40 4.40 73.0M
2025-07-03 4.58 4.58 4.46 4.49 127.0M
2025-07-02 4.45 4.78 4.43 4.63 239.7M
2025-07-01 4.37 4.40 4.34 4.38 39.5M
2025-06-30 4.35 4.38 4.34 4.37 35.2M
2025-06-27 4.34 4.37 4.33 4.34 39.9M
2025-06-26 4.35 4.41 4.33 4.34 72.1M
2025-06-25 4.26 4.32 4.25 4.32 48.3M
2025-06-24 4.20 4.27 4.19 4.27 44.2M
2025-06-23 4.13 4.20 4.12 4.20 29.0M
2025-06-20 4.14 4.18 4.13 4.15 30.1M
2025-06-19 4.22 4.23 4.14 4.15 41.7M
2025-06-18 4.25 4.25 4.21 4.22 30.9M
2025-06-17 4.27 4.28 4.23 4.25 32.2M
2025-06-16 4.26 4.28 4.23 4.27 28.3M
2025-06-13 4.29 4.30 4.24 4.26 44.1M
2025-06-12 4.33 4.33 4.28 4.29 44.7M
2025-06-11 4.32 4.37 4.31 4.34 35.2M
2025-06-10 4.42 4.43 4.29 4.33 78.3M
2025-06-09 4.39 4.45 4.39 4.43 42.8M
2025-06-06 4.43 4.43 4.38 4.39 41.8M
2025-06-05 4.45 4.47 4.40 4.43 51.4M
2025-06-04 4.39 4.44 4.38 4.41 37.8M
2025-06-03 4.37 4.41 4.34 4.40 38.2M
2025-05-30 4.48 4.49 4.38 4.39 68.9M
2025-05-29 4.41 4.53 4.41 4.50 78.9M
2025-05-28 4.41 4.49 4.39 4.43 59.8M
2025-05-27 4.45 4.45 4.37 4.40 44.6M
2025-05-26 4.41 4.46 4.39 4.44 45.3M
2025-05-23 4.46 4.52 4.39 4.41 57.1M
2025-05-22 4.56 4.57 4.46 4.46 75.0M
2025-05-21 4.67 4.67 4.55 4.58 91.3M
2025-05-20 4.59 4.72 4.54 4.67 120.4M
2025-05-19 4.58 4.61 4.49 4.57 59.4M
2025-05-16 4.50 4.69 4.49 4.58 101.8M
2025-05-15 4.62 4.62 4.50 4.52 72.9M
2025-05-14 4.60 4.65 4.57 4.64 79.4M
2025-05-13 4.76 4.77 4.58 4.60 100.3M
2025-05-12 4.58 4.78 4.58 4.68 139.1M
2025-05-09 4.67 4.67 4.54 4.55 65.4M
2025-05-08 4.63 4.70 4.59 4.66 98.1M
2025-05-07 4.60 4.64 4.53 4.63 106.8M
2025-05-06 4.40 4.64 4.39 4.58 148.2M
2025-04-30 4.39 4.41 4.36 4.37 56.1M
2025-04-29 4.34 4.42 4.31 4.39 54.5M
2025-04-28 4.49 4.49 4.36 4.37 66.0M
2025-04-25 4.43 4.49 4.38 4.44 71.7M
2025-04-24 4.50 4.57 4.41 4.43 93.3M
2025-04-23 4.44 4.57 4.43 4.52 119.0M
2025-04-22 4.46 4.48 4.40 4.40 72.0M
2025-04-21 4.40 4.52 4.38 4.49 107.4M
2025-04-18 4.33 4.54 4.28 4.45 117.0M
2025-04-17 4.35 4.44 4.32 4.33 68.2M
2025-04-16 4.45 4.46 4.31 4.37 85.4M
2025-04-15 4.57 4.60 4.43 4.48 92.9M
2025-04-14 4.63 4.69 4.55 4.57 132.0M
2025-04-11 4.41 4.55 4.36 4.49 146.1M
2025-04-10 4.39 4.57 4.39 4.43 194.8M
2025-04-09 4.06 4.48 3.87 4.37 238.6M
2025-04-08 4.07 4.17 3.97 4.14 179.7M
2025-04-07 4.18 4.29 4.13 4.13 108.0M
2025-04-03 4.67 4.78 4.57 4.59 164.8M
2025-04-02 4.69 4.91 4.65 4.76 197.4M
2025-04-01 4.75 4.79 4.67 4.71 179.0M
2025-03-31 4.97 5.02 4.67 4.71 301.8M
2025-03-28 5.60 5.83 5.18 5.18 364.5M
2025-03-27 6.23 6.23 5.68 5.76 492.9M
2025-03-26 5.64 6.11 5.60 6.11 548.8M
2025-03-25 5.48 6.25 5.48 5.55 523.4M
2025-03-24 5.79 5.79 5.39 5.79 595.9M
2025-03-21 4.85 5.26 4.85 5.26 171.3M
2025-03-20 4.65 4.95 4.64 4.78 133.7M
2025-03-19 4.66 4.76 4.63 4.66 82.1M
2025-03-18 4.58 4.71 4.56 4.64 78.3M
2025-03-17 4.62 4.64 4.54 4.55 57.9M
2025-03-14 4.52 4.65 4.46 4.60 64.6M
2025-03-13 4.62 4.63 4.46 4.51 69.9M
2025-03-12 4.71 4.72 4.62 4.64 53.4M
2025-03-11 4.58 4.71 4.55 4.67 58.0M
2025-03-10 4.61 4.64 4.55 4.61 57.2M
2025-03-07 4.64 4.74 4.59 4.61 78.6M
2025-03-06 4.61 4.70 4.59 4.65 100.9M
2025-03-05 4.48 4.76 4.46 4.61 124.9M
2025-03-04 4.39 4.52 4.37 4.50 74.2M
2025-03-03 4.37 4.44 4.33 4.37 55.9M
2025-02-28 4.48 4.54 4.35 4.37 80.5M
2025-02-27 4.47 4.53 4.38 4.46 78.1M
2025-02-26 4.35 4.50 4.31 4.46 69.9M
2025-02-25 4.34 4.41 4.31 4.35 49.8M
2025-02-24 4.38 4.45 4.35 4.38 69.0M
2025-02-21 4.19 4.46 4.18 4.35 92.4M
2025-02-20 4.25 4.25 4.17 4.19 48.9M
2025-02-19 4.08 4.26 4.08 4.26 60.9M
2025-02-18 4.12 4.18 4.07 4.10 39.3M
2025-02-17 4.10 4.15 4.07 4.14 30.4M
2025-02-14 4.11 4.12 4.06 4.11 25.6M
2025-02-13 4.15 4.19 4.10 4.10 32.4M
2025-02-12 4.12 4.15 4.08 4.15 34.7M
2025-02-11 4.14 4.16 4.08 4.12 30.4M
2025-02-10 4.13 4.21 4.11 4.15 38.3M
2025-02-07 4.05 4.18 4.05 4.14 48.5M
2025-02-06 3.94 4.12 3.92 4.08 60.7M
2025-02-05 3.94 3.96 3.89 3.95 32.6M
2025-01-27 3.97 4.02 3.88 3.91 37.2M
2025-01-24 3.88 3.97 3.88 3.96 33.2M
2025-01-23 3.90 4.02 3.89 3.89 45.7M
2025-01-22 3.90 3.96 3.85 3.86 37.8M
2025-01-21 3.90 3.96 3.84 3.90 47.2M
2025-01-20 3.97 4.00 3.81 3.87 63.4M
2025-01-17 3.95 4.00 3.90 3.96 24.6M
2025-01-16 3.97 4.06 3.94 3.97 28.7M
2025-01-15 4.04 4.06 3.94 3.95 28.4M
2025-01-14 3.90 4.05 3.89 4.05 35.7M
2025-01-13 3.83 3.95 3.79 3.90 25.5M
2025-01-10 3.95 4.00 3.89 3.89 32.1M
2025-01-09 3.92 3.97 3.89 3.93 24.0M
2025-01-08 4.01 4.01 3.82 3.95 35.5M
2025-01-07 3.99 4.01 3.90 4.00 32.7M
2025-01-06 3.97 4.06 3.93 4.01 29.0M
2025-01-03 4.07 4.10 3.95 3.97 34.6M
2025-01-02 4.20 4.21 4.01 4.06 42.5M