*ST中天(000540)股票行情
*ST中天(000540)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2023-05-18 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 934678 | 3738.71 | 1.34% |
| 2023-05-17 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 191237 | 803.20 | 0.27% |
| 2023-05-16 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 98961 | 435.43 | 0.14% |
| 2023-05-15 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 86068 | 395.91 | 0.12% |
| 2023-05-12 | 0.48 | 0.48 | -0.03 | -5.88% | 0.48 | 0.48 | 63891 | 306.68 | 0.09% |
| 2023-05-11 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 30435 | 155.22 | 0.04% |
| 2023-05-10 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 33944 | 183.30 | 0.05% |
| 2023-05-09 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 51326 | 292.56 | 0.07% |
| 2023-05-08 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 59532 | 357.19 | 0.09% |
| 2023-05-05 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.65 | 1498502 | 9449.57 | 2.15% |
| 2023-04-28 | 0.56 | 0.66 | 0.06 | 10.00% | 0.56 | 0.66 | 3614746 | 22966.65 | 5.18% |
| 2023-04-27 | 0.73 | 0.60 | -0.07 | -10.45% | 0.60 | 0.73 | 5647448 | 37539.06 | 8.10% |
| 2023-04-26 | 0.72 | 0.67 | -0.07 | -9.46% | 0.67 | 0.74 | 2748447 | 18891.56 | 3.94% |
| 2023-04-25 | 0.70 | 0.74 | -0.02 | -2.63% | 0.70 | 0.78 | 3672316 | 27335.79 | 5.27% |
| 2023-04-24 | 0.81 | 0.76 | -0.08 | -9.52% | 0.76 | 0.82 | 2029586 | 15596.59 | 2.91% |
| 2023-04-21 | 0.86 | 0.84 | -0.02 | -2.33% | 0.82 | 0.89 | 3388583 | 28815.62 | 4.86% |
| 2023-04-20 | 0.88 | 0.86 | -0.03 | -3.37% | 0.85 | 0.92 | 2668597 | 23430.66 | 3.83% |
| 2023-04-19 | 0.93 | 0.89 | -0.04 | -4.30% | 0.88 | 0.93 | 2076668 | 18631.30 | 2.98% |
| 2023-04-18 | 0.96 | 0.93 | -0.04 | -4.12% | 0.91 | 0.97 | 2465605 | 23070.78 | 3.54% |
| 2023-04-17 | 0.99 | 0.97 | -0.03 | -3.00% | 0.96 | 0.99 | 1729901 | 16806.82 | 2.48% |
| 2023-04-14 | 1.04 | 1.00 | -0.04 | -3.85% | 0.99 | 1.05 | 1529356 | 15473.67 | 2.19% |
| 2023-04-13 | 1.03 | 1.04 | 0.00 | 0.00% | 1.02 | 1.06 | 1346896 | 14032.81 | 1.93% |
| 2023-04-12 | 1.02 | 1.04 | 0.02 | 1.96% | 1.01 | 1.11 | 2038727 | 21617.11 | 2.92% |
| 2023-04-11 | 1.00 | 1.02 | 0.01 | 0.99% | 0.96 | 1.03 | 1625583 | 16225.99 | 2.33% |
| 2023-04-10 | 1.06 | 1.01 | -0.05 | -4.72% | 1.00 | 1.06 | 1131725 | 11601.06 | 1.62% |
| 2023-04-07 | 1.02 | 1.06 | 0.03 | 2.91% | 1.02 | 1.07 | 988589 | 10374.30 | 1.42% |
| 2023-04-06 | 1.06 | 1.03 | -0.04 | -3.74% | 1.02 | 1.07 | 1074560 | 11168.41 | 1.54% |
| 2023-04-04 | 1.09 | 1.07 | -0.02 | -1.83% | 1.06 | 1.09 | 590867 | 6318.96 | 0.85% |
| 2023-04-03 | 1.06 | 1.09 | 0.02 | 1.87% | 1.06 | 1.10 | 742779 | 8057.72 | 1.07% |
| 2023-03-31 | 1.07 | 1.07 | -0.01 | -0.93% | 1.06 | 1.08 | 605880 | 6496.03 | 0.87% |
| 2023-03-30 | 1.09 | 1.08 | -0.03 | -2.70% | 1.07 | 1.10 | 858555 | 9273.40 | 1.23% |
| 2023-03-29 | 1.11 | 1.11 | 0.00 | 0.00% | 1.06 | 1.12 | 1534715 | 16687.33 | 2.20% |
| 2023-03-28 | 1.14 | 1.11 | -0.03 | -2.63% | 1.10 | 1.15 | 823004 | 9172.69 | 1.18% |
| 2023-03-27 | 1.15 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 475500 | 5418.00 | 0.68% |
| 2023-03-24 | 1.15 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 656610 | 7533.37 | 0.94% |
| 2023-03-23 | 1.17 | 1.15 | -0.03 | -2.54% | 1.13 | 1.18 | 853420 | 9851.62 | 1.22% |
| 2023-03-22 | 1.16 | 1.18 | 0.02 | 1.72% | 1.15 | 1.19 | 674341 | 7904.47 | 0.97% |
| 2023-03-21 | 1.15 | 1.16 | 0.01 | 0.87% | 1.15 | 1.17 | 467159 | 5395.18 | 0.67% |
| 2023-03-20 | 1.18 | 1.15 | -0.03 | -2.54% | 1.15 | 1.19 | 690130 | 8053.93 | 0.99% |
| 2023-03-17 | 1.18 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 508003 | 6028.95 | 0.73% |
| 2023-03-16 | 1.19 | 1.18 | -0.02 | -1.67% | 1.17 | 1.20 | 585694 | 6924.70 | 0.84% |
| 2023-03-15 | 1.20 | 1.20 | -0.01 | -0.83% | 1.19 | 1.22 | 522909 | 6288.97 | 0.75% |
| 2023-03-14 | 1.20 | 1.21 | 0.01 | 0.83% | 1.18 | 1.23 | 793278 | 9505.64 | 1.14% |
| 2023-03-13 | 1.22 | 1.20 | -0.03 | -2.44% | 1.18 | 1.23 | 750306 | 9026.90 | 1.08% |
| 2023-03-10 | 1.24 | 1.23 | -0.01 | -0.81% | 1.21 | 1.24 | 604657 | 7411.10 | 0.87% |
| 2023-03-09 | 1.23 | 1.24 | 0.01 | 0.81% | 1.23 | 1.25 | 529088 | 6569.19 | 0.76% |
| 2023-03-08 | 1.23 | 1.23 | -0.01 | -0.81% | 1.22 | 1.24 | 481180 | 5927.64 | 0.69% |
| 2023-03-07 | 1.24 | 1.24 | -0.01 | -0.80% | 1.23 | 1.26 | 697745 | 8686.02 | 1.00% |
| 2023-03-06 | 1.26 | 1.25 | -0.02 | -1.57% | 1.24 | 1.27 | 796385 | 9959.15 | 1.14% |
| 2023-03-03 | 1.25 | 1.27 | 0.03 | 2.42% | 1.24 | 1.29 | 1041085 | 13151.79 | 1.49% |
| 2023-03-02 | 1.26 | 1.24 | -0.02 | -1.59% | 1.24 | 1.26 | 594911 | 7435.34 | 0.85% |
| 2023-03-01 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.27 | 709415 | 8927.43 | 1.02% |
| 2023-02-28 | 1.24 | 1.26 | 0.02 | 1.61% | 1.22 | 1.27 | 947816 | 11799.93 | 1.36% |
| 2023-02-27 | 1.26 | 1.24 | -0.02 | -1.59% | 1.21 | 1.27 | 984391 | 12187.50 | 1.41% |
| 2023-02-24 | 1.26 | 1.26 | -0.02 | -1.56% | 1.24 | 1.28 | 1010663 | 12700.17 | 1.45% |
| 2023-02-23 | 1.24 | 1.28 | 0.04 | 3.23% | 1.23 | 1.36 | 1951581 | 25297.89 | 2.80% |
| 2023-02-22 | 1.26 | 1.24 | -0.03 | -2.36% | 1.24 | 1.27 | 758898 | 9463.36 | 1.09% |
| 2023-02-21 | 1.23 | 1.27 | 0.04 | 3.25% | 1.21 | 1.28 | 1691161 | 21230.85 | 2.42% |
| 2023-02-20 | 1.28 | 1.23 | -0.07 | -5.38% | 1.17 | 1.29 | 2674806 | 32372.50 | 3.84% |
| 2023-02-17 | 1.33 | 1.30 | -0.04 | -2.99% | 1.29 | 1.34 | 1435545 | 18771.89 | 2.06% |
| 2023-02-16 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 1056898 | 14304.14 | 1.52% |
| 2023-02-15 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 815251 | 11094.95 | 1.17% |
| 2023-02-14 | 1.38 | 1.37 | -0.01 | -0.72% | 1.37 | 1.39 | 440222 | 6059.36 | 0.63% |
| 2023-02-13 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 875720 | 12070.21 | 1.26% |
| 2023-02-10 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 537076 | 7451.74 | 0.77% |
| 2023-02-09 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 829826 | 11504.86 | 1.19% |
| 2023-02-08 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 633731 | 8743.39 | 0.91% |
| 2023-02-07 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 760846 | 10502.62 | 1.09% |
| 2023-02-06 | 1.39 | 1.38 | -0.03 | -2.13% | 1.37 | 1.40 | 1187635 | 16399.60 | 1.70% |
| 2023-02-03 | 1.40 | 1.41 | 0.00 | 0.00% | 1.39 | 1.41 | 768758 | 10734.84 | 1.10% |
| 2023-02-02 | 1.44 | 1.41 | -0.02 | -1.40% | 1.40 | 1.45 | 1264820 | 17919.22 | 1.81% |
| 2023-02-01 | 1.41 | 1.43 | 0.02 | 1.42% | 1.39 | 1.44 | 1451099 | 20506.56 | 2.08% |
| 2023-01-31 | 1.38 | 1.41 | 0.00 | 0.00% | 1.37 | 1.43 | 1899384 | 26461.41 | 2.72% |
| 2023-01-30 | 1.39 | 1.41 | -0.05 | -3.42% | 1.36 | 1.45 | 3276121 | 45630.43 | 4.70% |
| 2023-01-20 | 1.46 | 1.46 | -0.16 | -9.88% | 1.46 | 1.46 | 732286 | 10691.38 | 1.05% |
| 2023-01-19 | 1.57 | 1.62 | 0.04 | 2.53% | 1.56 | 1.67 | 1437666 | 23157.25 | 2.06% |
| 2023-01-18 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.62 | 791559 | 12607.17 | 1.13% |
| 2023-01-17 | 1.56 | 1.57 | -0.01 | -0.63% | 1.53 | 1.59 | 762670 | 11857.77 | 1.09% |
| 2023-01-16 | 1.53 | 1.58 | 0.04 | 2.60% | 1.51 | 1.59 | 1171583 | 18364.88 | 1.68% |
| 2023-01-13 | 1.50 | 1.54 | 0.04 | 2.67% | 1.50 | 1.54 | 399938 | 6066.90 | 0.57% |
深证大盘股票行情在线 K线走势图
