中泰化学(002092)股票行情
中泰化学(002092)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 |
|---|
| 2025-12-12 | 4.64 | 4.61 | -0.04 | -0.86% | 4.60 | 4.66 | 264607 | 12237.46 | 1.03% |
| 2025-12-11 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.73 | 250515 | 11703.13 | 0.97% |
| 2025-12-10 | 4.67 | 4.73 | 0.03 | 0.64% | 4.66 | 4.74 | 200504 | 9431.16 | 0.78% |
| 2025-12-09 | 4.75 | 4.70 | -0.06 | -1.26% | 4.68 | 4.75 | 283736 | 13338.65 | 1.10% |
| 2025-12-08 | 4.85 | 4.76 | -0.05 | -1.04% | 4.74 | 4.85 | 341673 | 16275.90 | 1.33% |
| 2025-12-05 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 252931 | 12094.74 | 0.98% |
| 2025-12-04 | 4.74 | 4.75 | 0.00 | 0.00% | 4.68 | 4.77 | 316300 | 14934.58 | 1.23% |
| 2025-12-03 | 4.76 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 242193 | 11512.26 | 0.94% |
| 2025-12-02 | 4.80 | 4.77 | -0.05 | -1.04% | 4.75 | 4.81 | 248686 | 11860.23 | 0.97% |
| 2025-12-01 | 4.80 | 4.82 | 0.04 | 0.84% | 4.78 | 4.93 | 499995 | 24234.35 | 1.94% |
| 2025-11-28 | 4.70 | 4.78 | 0.08 | 1.70% | 4.69 | 4.78 | 355523 | 16892.11 | 1.38% |
| 2025-11-27 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.76 | 290751 | 13721.16 | 1.13% |
| 2025-11-26 | 4.69 | 4.73 | 0.03 | 0.64% | 4.68 | 4.78 | 374679 | 17734.08 | 1.45% |
| 2025-11-25 | 4.65 | 4.70 | 0.07 | 1.51% | 4.62 | 4.73 | 534026 | 24899.58 | 2.07% |
| 2025-11-24 | 4.67 | 4.63 | -0.02 | -0.43% | 4.60 | 4.70 | 586051 | 27137.07 | 2.28% |
| 2025-11-21 | 4.86 | 4.65 | -0.27 | -5.49% | 4.64 | 4.88 | 1013262 | 47852.11 | 3.93% |
| 2025-11-20 | 5.16 | 4.92 | -0.25 | -4.84% | 4.89 | 5.16 | 930197 | 46432.16 | 3.61% |
| 2025-11-19 | 5.15 | 5.17 | 0.03 | 0.58% | 5.10 | 5.28 | 502991 | 26009.49 | 1.95% |
| 2025-11-18 | 5.32 | 5.14 | -0.18 | -3.38% | 5.12 | 5.34 | 578686 | 29966.08 | 2.25% |
| 2025-11-17 | 5.25 | 5.32 | 0.07 | 1.33% | 5.19 | 5.36 | 662729 | 34989.76 | 2.57% |
| 2025-11-14 | 5.30 | 5.25 | -0.10 | -1.87% | 5.25 | 5.41 | 700352 | 37169.66 | 2.72% |
| 2025-11-13 | 5.08 | 5.35 | 0.26 | 5.11% | 5.08 | 5.44 | 1097840 | 57975.08 | 4.26% |
| 2025-11-12 | 5.15 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 646966 | 33096.04 | 2.51% |
| 2025-11-11 | 4.98 | 5.16 | 0.16 | 3.20% | 4.96 | 5.20 | 1021790 | 52156.19 | 3.97% |
| 2025-11-10 | 4.91 | 5.00 | 0.11 | 2.25% | 4.90 | 5.05 | 1048016 | 52383.93 | 4.07% |
| 2025-11-07 | 4.74 | 4.89 | 0.14 | 2.95% | 4.73 | 4.91 | 939209 | 45641.64 | 3.65% |
| 2025-11-06 | 4.71 | 4.75 | 0.05 | 1.06% | 4.68 | 4.77 | 361603 | 17120.39 | 1.40% |
| 2025-11-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.64 | 4.73 | 286851 | 13477.89 | 1.11% |
| 2025-11-04 | 4.69 | 4.67 | -0.04 | -0.85% | 4.66 | 4.71 | 206474 | 9671.18 | 0.80% |
| 2025-11-03 | 4.69 | 4.71 | 0.01 | 0.21% | 4.65 | 4.72 | 227710 | 10681.81 | 0.88% |
| 2025-10-31 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.71 | 241713 | 11330.50 | 0.94% |
| 2025-10-30 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 264170 | 12353.13 | 1.03% |
| 2025-10-29 | 4.69 | 4.70 | 0.00 | 0.00% | 4.62 | 4.70 | 291913 | 13610.78 | 1.13% |
| 2025-10-28 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.73 | 218419 | 10279.79 | 0.85% |
| 2025-10-27 | 4.73 | 4.73 | 0.00 | 0.00% | 4.70 | 4.76 | 351726 | 16612.64 | 1.37% |
| 2025-10-24 | 4.76 | 4.73 | -0.02 | -0.42% | 4.72 | 4.85 | 605263 | 28943.50 | 2.35% |
| 2025-10-23 | 4.65 | 4.75 | 0.10 | 2.15% | 4.62 | 4.76 | 489778 | 23037.90 | 1.90% |
| 2025-10-22 | 4.64 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 194855 | 9053.29 | 0.76% |
| 2025-10-21 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.67 | 297483 | 13789.23 | 1.15% |
| 2025-10-20 | 4.58 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 275248 | 12565.42 | 1.07% |
| 2025-10-17 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.68 | 325963 | 15016.32 | 1.27% |
| 2025-10-16 | 4.68 | 4.63 | -0.05 | -1.07% | 4.62 | 4.68 | 239487 | 11115.00 | 0.93% |
| 2025-10-15 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.73 | 308498 | 14414.30 | 1.20% |
| 2025-10-14 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.77 | 355646 | 16710.54 | 1.38% |
| 2025-10-13 | 4.62 | 4.70 | -0.03 | -0.63% | 4.58 | 4.71 | 379974 | 17666.65 | 1.48% |
| 2025-10-10 | 4.69 | 4.73 | 0.03 | 0.64% | 4.66 | 4.78 | 537593 | 25468.83 | 2.09% |
| 2025-10-09 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.72 | 447783 | 20936.76 | 1.74% |
| 2025-09-30 | 4.60 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 204587 | 9406.77 | 0.79% |
| 2025-09-29 | 4.57 | 4.60 | 0.03 | 0.66% | 4.51 | 4.62 | 239997 | 10969.80 | 0.93% |
| 2025-09-26 | 4.59 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 210064 | 9647.81 | 0.82% |
| 2025-09-25 | 4.67 | 4.61 | -0.07 | -1.50% | 4.60 | 4.67 | 297145 | 13740.25 | 1.15% |
| 2025-09-24 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.68 | 241484 | 11250.51 | 0.94% |
| 2025-09-23 | 4.68 | 4.68 | 0.00 | 0.00% | 4.56 | 4.69 | 409680 | 18905.29 | 1.59% |
| 2025-09-22 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.77 | 403674 | 18926.36 | 1.57% |
| 2025-09-19 | 4.71 | 4.78 | 0.07 | 1.49% | 4.69 | 4.78 | 476167 | 22524.65 | 1.85% |
| 2025-09-18 | 4.80 | 4.71 | -0.10 | -2.08% | 4.68 | 4.83 | 608242 | 28932.10 | 2.36% |
| 2025-09-17 | 4.83 | 4.81 | -0.03 | -0.62% | 4.78 | 4.85 | 328654 | 15809.18 | 1.28% |
| 2025-09-16 | 4.86 | 4.84 | -0.01 | -0.21% | 4.77 | 4.89 | 328343 | 15831.28 | 1.27% |
| 2025-09-15 | 4.90 | 4.85 | -0.05 | -1.02% | 4.82 | 4.90 | 298023 | 14459.61 | 1.16% |
| 2025-09-12 | 4.94 | 4.90 | -0.03 | -0.61% | 4.86 | 4.94 | 337345 | 16497.66 | 1.31% |
| 2025-09-11 | 4.89 | 4.93 | 0.04 | 0.82% | 4.84 | 4.93 | 338890 | 16569.94 | 1.32% |
| 2025-09-10 | 4.90 | 4.89 | -0.02 | -0.41% | 4.81 | 4.91 | 277593 | 13483.02 | 1.08% |
| 2025-09-09 | 4.98 | 4.91 | -0.06 | -1.21% | 4.88 | 5.00 | 411423 | 20259.17 | 1.60% |
| 2025-09-08 | 4.78 | 4.97 | 0.21 | 4.41% | 4.78 | 4.97 | 681141 | 33313.06 | 2.64% |
| 2025-09-05 | 4.71 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 355374 | 16826.72 | 1.38% |
| 2025-09-04 | 4.72 | 4.71 | -0.02 | -0.42% | 4.66 | 4.75 | 389596 | 18373.49 | 1.51% |
| 2025-09-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 411855 | 19552.80 | 1.60% |
| 2025-09-02 | 4.94 | 4.82 | -0.13 | -2.63% | 4.79 | 4.95 | 515590 | 24921.45 | 2.00% |
| 2025-09-01 | 4.87 | 4.95 | 0.09 | 1.85% | 4.81 | 4.98 | 461993 | 22673.62 | 1.79% |
| 2025-08-29 | 4.90 | 4.86 | -0.05 | -1.02% | 4.85 | 4.97 | 417720 | 20483.49 | 1.62% |
| 2025-08-28 | 4.97 | 4.91 | -0.07 | -1.41% | 4.81 | 5.02 | 720411 | 35366.57 | 2.80% |
| 2025-08-27 | 5.00 | 4.98 | -0.01 | -0.20% | 4.97 | 5.23 | 1170796 | 59679.62 | 4.55% |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.84 | 5.03 | 867816 | 43058.66 | 3.37% |
| 2025-08-25 | 4.77 | 4.88 | 0.12 | 2.52% | 4.74 | 4.90 | 773578 | 37414.45 | 3.00% |
| 2025-08-22 | 4.77 | 4.76 | -0.01 | -0.21% | 4.73 | 4.77 | 404388 | 19197.28 | 1.57% |
| 2025-08-21 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.81 | 390553 | 18646.71 | 1.52% |
| 2025-08-20 | 4.73 | 4.76 | 0.01 | 0.21% | 4.71 | 4.76 | 286306 | 13562.20 | 1.11% |
| 2025-08-19 | 4.71 | 4.75 | 0.01 | 0.21% | 4.68 | 4.77 | 412707 | 19508.06 | 1.60% |
| 2025-08-18 | 4.73 | 4.74 | 0.00 | 0.00% | 4.69 | 4.75 | 455073 | 21503.76 | 1.77% |
| 2025-08-15 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.74 | 300349 | 14164.61 | 1.17% |
深证大盘股票行情在线 K线走势图
中泰化学(002092)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
