中体产业(600158)股票行情
中体产业(600158)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 | 8.74 | 8.62 | -0.12 | -1.37% | 8.61 | 8.76 | 229723 | 19922.28 | 2.39% |
| 2025-12-11 | 8.89 | 8.74 | -0.21 | -2.35% | 8.72 | 8.92 | 235366 | 20675.37 | 2.45% |
| 2025-12-10 | 8.88 | 8.95 | 0.05 | 0.56% | 8.79 | 9.12 | 319440 | 28577.15 | 3.33% |
| 2025-12-09 | 8.87 | 8.90 | 0.04 | 0.45% | 8.83 | 9.01 | 209083 | 18597.19 | 2.18% |
| 2025-12-08 | 8.86 | 8.86 | -0.03 | -0.34% | 8.80 | 8.96 | 302858 | 26859.98 | 3.16% |
| 2025-12-05 | 8.65 | 8.89 | 0.19 | 2.18% | 8.61 | 9.01 | 352368 | 31156.46 | 3.67% |
| 2025-12-04 | 8.59 | 8.70 | 0.13 | 1.52% | 8.51 | 8.88 | 340007 | 29578.88 | 3.54% |
| 2025-12-03 | 8.68 | 8.57 | -0.10 | -1.15% | 8.53 | 8.72 | 109509 | 9423.86 | 1.14% |
| 2025-12-02 | 8.71 | 8.67 | -0.07 | -0.80% | 8.61 | 8.73 | 100856 | 8735.90 | 1.05% |
| 2025-12-01 | 8.60 | 8.74 | 0.18 | 2.10% | 8.59 | 8.84 | 200343 | 17470.68 | 2.09% |
| 2025-11-28 | 8.51 | 8.56 | 0.03 | 0.35% | 8.47 | 8.57 | 90278 | 7700.81 | 0.94% |
| 2025-11-27 | 8.49 | 8.53 | 0.07 | 0.83% | 8.44 | 8.61 | 132161 | 11286.73 | 1.38% |
| 2025-11-26 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.61 | 128891 | 10978.50 | 1.34% |
| 2025-11-25 | 8.53 | 8.56 | 0.05 | 0.59% | 8.50 | 8.62 | 131311 | 11264.05 | 1.37% |
| 2025-11-24 | 8.46 | 8.51 | 0.05 | 0.59% | 8.39 | 8.56 | 196358 | 16629.88 | 2.05% |
| 2025-11-21 | 8.76 | 8.46 | -0.32 | -3.64% | 8.46 | 8.80 | 277319 | 23799.98 | 2.89% |
| 2025-11-20 | 8.95 | 8.78 | -0.19 | -2.12% | 8.75 | 8.99 | 226045 | 19980.69 | 2.36% |
| 2025-11-19 | 9.05 | 8.97 | -0.14 | -1.54% | 8.93 | 9.14 | 181056 | 16330.33 | 1.89% |
| 2025-11-18 | 9.05 | 9.11 | 0.03 | 0.33% | 8.93 | 9.15 | 229083 | 20740.23 | 2.39% |
| 2025-11-17 | 9.00 | 9.08 | 0.07 | 0.78% | 8.93 | 9.10 | 194368 | 17525.81 | 2.03% |
| 2025-11-14 | 8.99 | 9.01 | -0.03 | -0.33% | 8.98 | 9.20 | 204430 | 18597.14 | 2.13% |
| 2025-11-13 | 8.99 | 9.04 | 0.05 | 0.56% | 8.84 | 9.04 | 229771 | 20550.96 | 2.39% |
| 2025-11-12 | 9.24 | 8.99 | -0.25 | -2.71% | 8.98 | 9.27 | 324153 | 29431.74 | 3.38% |
| 2025-11-11 | 9.28 | 9.24 | -0.09 | -0.96% | 9.17 | 9.33 | 240232 | 22242.41 | 2.50% |
| 2025-11-10 | 9.29 | 9.33 | 0.08 | 0.86% | 9.23 | 9.48 | 310973 | 29140.66 | 3.24% |
| 2025-11-07 | 9.29 | 9.25 | -0.04 | -0.43% | 9.25 | 9.37 | 207987 | 19337.26 | 2.17% |
| 2025-11-06 | 9.56 | 9.29 | -0.28 | -2.93% | 9.25 | 9.56 | 330641 | 30882.33 | 3.45% |
| 2025-11-05 | 9.40 | 9.57 | 0.13 | 1.38% | 9.36 | 9.61 | 323062 | 30832.70 | 3.37% |
| 2025-11-04 | 9.35 | 9.44 | 0.07 | 0.75% | 9.30 | 9.48 | 233449 | 21946.12 | 2.43% |
| 2025-11-03 | 9.33 | 9.37 | 0.07 | 0.75% | 9.27 | 9.42 | 212333 | 19839.84 | 2.21% |
| 2025-10-31 | 9.19 | 9.30 | 0.10 | 1.09% | 9.17 | 9.33 | 217147 | 20174.15 | 2.26% |
| 2025-10-30 | 9.21 | 9.20 | -0.02 | -0.22% | 9.17 | 9.46 | 250829 | 23245.88 | 2.61% |
| 2025-10-29 | 9.19 | 9.22 | -0.04 | -0.43% | 9.05 | 9.31 | 209553 | 19205.96 | 2.18% |
| 2025-10-28 | 9.20 | 9.26 | 0.05 | 0.54% | 9.16 | 9.33 | 198362 | 18313.72 | 2.07% |
| 2025-10-27 | 9.35 | 9.21 | -0.21 | -2.23% | 9.12 | 9.39 | 337154 | 31091.47 | 3.51% |
| 2025-10-24 | 9.45 | 9.42 | -0.06 | -0.63% | 9.41 | 9.53 | 198893 | 18803.45 | 2.07% |
| 2025-10-23 | 9.49 | 9.48 | -0.04 | -0.42% | 9.35 | 9.53 | 242358 | 22885.03 | 2.53% |
| 2025-10-22 | 9.46 | 9.52 | 0.03 | 0.32% | 9.43 | 9.63 | 296256 | 28300.17 | 3.09% |
| 2025-10-21 | 9.43 | 9.49 | 0.03 | 0.32% | 9.35 | 9.51 | 247919 | 23419.26 | 2.58% |
| 2025-10-20 | 9.30 | 9.46 | 0.24 | 2.60% | 9.22 | 9.55 | 396379 | 37229.83 | 4.13% |
| 2025-10-17 | 9.23 | 9.22 | -0.02 | -0.22% | 9.19 | 9.36 | 237401 | 22045.04 | 2.47% |
| 2025-10-16 | 9.31 | 9.24 | -0.09 | -0.96% | 9.19 | 9.38 | 225007 | 20899.25 | 2.35% |
| 2025-10-15 | 9.13 | 9.33 | 0.20 | 2.19% | 9.13 | 9.36 | 255679 | 23760.48 | 2.66% |
| 2025-10-14 | 9.13 | 9.13 | 0.03 | 0.33% | 9.09 | 9.24 | 220772 | 20232.00 | 2.30% |
| 2025-10-13 | 8.97 | 9.10 | -0.08 | -0.87% | 8.90 | 9.11 | 206455 | 18662.34 | 2.15% |
| 2025-10-10 | 9.04 | 9.18 | 0.13 | 1.44% | 9.02 | 9.20 | 255282 | 23347.57 | 2.66% |
| 2025-10-09 | 9.15 | 9.05 | -0.08 | -0.88% | 8.99 | 9.15 | 192748 | 17433.76 | 2.01% |
| 2025-09-30 | 9.16 | 9.13 | -0.03 | -0.33% | 9.11 | 9.20 | 160329 | 14670.51 | 1.67% |
| 2025-09-29 | 9.06 | 9.16 | 0.08 | 0.88% | 8.93 | 9.16 | 202935 | 18403.04 | 2.11% |
| 2025-09-26 | 9.03 | 9.08 | 0.00 | 0.00% | 8.96 | 9.18 | 186453 | 16936.63 | 1.94% |
| 2025-09-25 | 9.09 | 9.08 | -0.02 | -0.22% | 9.01 | 9.14 | 160878 | 14598.58 | 1.68% |
| 2025-09-24 | 8.95 | 9.10 | 0.10 | 1.11% | 8.93 | 9.10 | 166941 | 15094.96 | 1.74% |
| 2025-09-23 | 9.11 | 9.00 | -0.16 | -1.75% | 8.87 | 9.15 | 270621 | 24231.63 | 2.82% |
| 2025-09-22 | 9.23 | 9.16 | -0.10 | -1.08% | 9.08 | 9.28 | 213736 | 19589.09 | 2.23% |
| 2025-09-19 | 9.18 | 9.26 | 0.02 | 0.22% | 9.09 | 9.28 | 286536 | 26290.92 | 2.99% |
| 2025-09-18 | 9.49 | 9.24 | -0.32 | -3.35% | 9.14 | 9.54 | 538744 | 50408.20 | 5.61% |
| 2025-09-17 | 9.56 | 9.56 | 0.09 | 0.95% | 9.48 | 9.76 | 649410 | 62550.68 | 6.77% |
| 2025-09-16 | 9.50 | 9.47 | -0.03 | -0.32% | 9.33 | 9.56 | 338848 | 31983.19 | 3.53% |
| 2025-09-15 | 9.38 | 9.50 | 0.08 | 0.85% | 9.36 | 9.57 | 424849 | 40232.84 | 4.43% |
| 2025-09-12 | 9.48 | 9.42 | -0.10 | -1.05% | 9.38 | 9.61 | 444307 | 41962.32 | 4.63% |
| 2025-09-11 | 9.66 | 9.52 | -0.25 | -2.56% | 9.35 | 9.73 | 787729 | 74523.61 | 8.21% |
| 2025-09-10 | 9.68 | 9.77 | 0.14 | 1.45% | 9.64 | 9.96 | 807625 | 79193.62 | 8.42% |
| 2025-09-09 | 9.78 | 9.63 | -0.47 | -4.65% | 9.62 | 9.99 | 1001887 | 97431.88 | 10.44% |
| 2025-09-08 | 9.05 | 10.10 | 0.92 | 10.02% | 9.05 | 10.10 | 1563635 | 154221.20 | 16.30% |
| 2025-09-05 | 9.63 | 9.18 | 0.37 | 4.20% | 9.04 | 9.63 | 1074553 | 99784.59 | 11.20% |
| 2025-09-04 | 8.80 | 8.81 | 0.01 | 0.11% | 8.70 | 8.92 | 209945 | 18519.05 | 2.19% |
| 2025-09-03 | 9.05 | 8.80 | -0.18 | -2.00% | 8.76 | 9.12 | 253665 | 22623.81 | 2.64% |
| 2025-09-02 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.14 | 247525 | 22257.92 | 2.58% |
| 2025-09-01 | 8.83 | 9.13 | 0.24 | 2.70% | 8.75 | 9.24 | 386032 | 35034.41 | 4.02% |
| 2025-08-29 | 8.95 | 8.89 | -0.06 | -0.67% | 8.85 | 9.06 | 216300 | 19353.18 | 2.25% |
| 2025-08-28 | 8.80 | 8.95 | 0.15 | 1.70% | 8.70 | 8.96 | 296725 | 26245.54 | 3.09% |
| 2025-08-27 | 9.03 | 8.80 | -0.30 | -3.30% | 8.78 | 9.11 | 384327 | 34396.04 | 4.01% |
| 2025-08-26 | 8.93 | 9.10 | 0.12 | 1.34% | 8.91 | 9.33 | 530922 | 48685.84 | 5.53% |
| 2025-08-25 | 9.48 | 8.98 | -0.32 | -3.44% | 8.94 | 9.48 | 773058 | 70137.73 | 8.06% |
| 2025-08-22 | 9.11 | 9.30 | 0.16 | 1.75% | 9.02 | 9.32 | 320657 | 29386.45 | 3.34% |
| 2025-08-21 | 8.99 | 9.14 | 0.15 | 1.67% | 8.95 | 9.35 | 365331 | 33505.62 | 3.81% |
| 2025-08-20 | 8.97 | 8.99 | -0.03 | -0.33% | 8.90 | 9.02 | 201604 | 18058.74 | 2.10% |
| 2025-08-19 | 8.97 | 9.02 | 0.07 | 0.78% | 8.93 | 9.25 | 353835 | 32159.30 | 3.69% |
| 2025-08-18 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.05 | 295397 | 26505.38 | 3.08% |
| 2025-08-15 | 8.83 | 8.96 | 0.10 | 1.13% | 8.74 | 8.96 | 257910 | 22902.41 | 2.69% |
上证大盘股票行情在线 K线走势图
中体产业(600158)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
