中天科技(600522)股票行情
中天科技(600522)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 |
|---|
| 2026-03-26 | 27.30 | 26.77 | -0.90 | -3.25% | 26.70 | 28.08 | 1131724 | 309927.56 | 3.32% |
| 2026-03-25 | 27.00 | 27.67 | 1.57 | 6.02% | 26.71 | 27.93 | 1762654 | 484040.50 | 5.16% |
| 2026-03-24 | 25.63 | 26.10 | 1.00 | 3.98% | 25.00 | 26.23 | 1231570 | 315778.75 | 3.61% |
| 2026-03-23 | 24.60 | 25.10 | -0.60 | -2.33% | 24.60 | 25.87 | 995117 | 251928.06 | 2.92% |
| 2026-03-20 | 26.38 | 25.70 | -0.20 | -0.77% | 25.52 | 26.84 | 1313512 | 344006.72 | 3.85% |
| 2026-03-19 | 25.89 | 25.90 | -0.70 | -2.63% | 25.69 | 26.49 | 852994 | 222236.91 | 2.50% |
| 2026-03-18 | 26.16 | 26.60 | 0.48 | 1.84% | 25.70 | 26.72 | 1203826 | 314642.91 | 3.53% |
| 2026-03-17 | 28.58 | 26.12 | -2.16 | -7.64% | 26.00 | 28.72 | 1602169 | 428830.78 | 4.69% |
| 2026-03-16 | 30.05 | 28.28 | -1.47 | -4.94% | 28.00 | 30.36 | 1269791 | 361958.88 | 3.72% |
| 2026-03-13 | 29.93 | 29.75 | -0.49 | -1.62% | 29.70 | 31.74 | 1328936 | 403950.00 | 3.89% |
| 2026-03-12 | 29.60 | 30.24 | 0.23 | 0.77% | 29.50 | 31.38 | 1599298 | 484504.56 | 4.69% |
| 2026-03-11 | 29.82 | 30.01 | 1.11 | 3.84% | 29.79 | 31.66 | 2448244 | 747058.06 | 7.17% |
| 2026-03-10 | 27.55 | 28.90 | 1.70 | 6.25% | 27.41 | 29.18 | 1685445 | 479830.16 | 4.94% |
| 2026-03-09 | 26.37 | 27.20 | -0.18 | -0.66% | 25.38 | 27.31 | 1554020 | 406532.72 | 4.55% |
| 2026-03-06 | 28.45 | 27.38 | -1.44 | -5.00% | 27.22 | 28.88 | 1634252 | 450874.16 | 4.79% |
| 2026-03-05 | 29.31 | 28.82 | -0.01 | -0.03% | 27.88 | 29.59 | 1754972 | 505007.62 | 5.14% |
| 2026-03-04 | 28.05 | 28.83 | 0.04 | 0.14% | 28.05 | 29.50 | 1464931 | 420880.88 | 4.29% |
| 2026-03-03 | 30.59 | 28.79 | -1.41 | -4.67% | 28.73 | 30.98 | 1754791 | 519785.47 | 5.14% |
| 2026-03-02 | 28.01 | 30.20 | 1.06 | 3.64% | 28.01 | 31.82 | 2488771 | 759986.00 | 7.29% |
| 2026-02-27 | 27.58 | 29.14 | 1.55 | 5.62% | 27.00 | 29.58 | 2784124 | 796464.12 | 8.16% |
| 2026-02-26 | 26.05 | 27.59 | 2.51 | 10.01% | 25.90 | 27.59 | 1173154 | 318525.81 | 3.44% |
| 2026-02-25 | 26.00 | 25.08 | -0.55 | -2.15% | 24.35 | 26.10 | 1478831 | 367029.59 | 4.33% |
| 2026-02-24 | 25.35 | 25.63 | 1.21 | 4.95% | 25.17 | 26.28 | 1411563 | 363583.22 | 4.14% |
| 2026-02-13 | 24.92 | 24.42 | -0.79 | -3.13% | 24.18 | 24.98 | 1221718 | 299690.53 | 3.58% |
| 2026-02-12 | 25.02 | 25.21 | 0.40 | 1.61% | 24.50 | 25.79 | 1398094 | 351500.88 | 4.10% |
| 2026-02-11 | 23.80 | 24.81 | 0.47 | 1.93% | 23.66 | 25.95 | 2088250 | 523177.31 | 6.12% |
| 2026-02-10 | 23.32 | 24.34 | 0.88 | 3.75% | 23.32 | 24.53 | 1958170 | 471639.34 | 5.74% |
| 2026-02-09 | 22.95 | 23.46 | 1.55 | 7.07% | 21.84 | 23.58 | 2130861 | 487107.12 | 6.24% |
| 2026-02-06 | 20.50 | 21.91 | 1.05 | 5.03% | 20.45 | 22.45 | 1780004 | 388511.06 | 5.22% |
| 2026-02-05 | 22.10 | 20.86 | -1.64 | -7.29% | 20.36 | 22.18 | 1736134 | 362522.25 | 5.09% |
| 2026-02-04 | 22.36 | 22.50 | 0.11 | 0.49% | 22.02 | 23.12 | 1387637 | 311471.50 | 4.07% |
| 2026-02-03 | 21.82 | 22.39 | 0.95 | 4.43% | 21.79 | 22.96 | 1563514 | 349431.72 | 4.58% |
| 2026-02-02 | 22.49 | 21.44 | -0.90 | -4.03% | 21.31 | 22.57 | 1747308 | 380517.22 | 5.12% |
| 2026-01-30 | 20.97 | 22.34 | 1.27 | 6.03% | 20.71 | 22.72 | 2257137 | 491698.44 | 6.61% |
| 2026-01-29 | 21.46 | 21.07 | -0.78 | -3.57% | 20.94 | 21.96 | 1248689 | 265563.25 | 3.66% |
| 2026-01-28 | 22.30 | 21.85 | 0.71 | 3.36% | 21.20 | 22.63 | 2221824 | 486506.97 | 6.51% |
| 2026-01-27 | 20.90 | 21.14 | 0.19 | 0.91% | 20.45 | 21.38 | 1615460 | 337805.06 | 4.73% |
| 2026-01-26 | 19.89 | 20.95 | 1.16 | 5.86% | 19.88 | 21.48 | 2466986 | 515762.28 | 7.23% |
| 2026-01-23 | 19.09 | 19.79 | 0.91 | 4.82% | 19.09 | 20.39 | 2030646 | 404286.47 | 5.95% |
| 2026-01-22 | 19.17 | 18.88 | -0.32 | -1.67% | 18.69 | 19.65 | 1150877 | 218901.05 | 3.37% |
| 2026-01-21 | 18.90 | 19.20 | 0.00 | 0.00% | 18.86 | 19.50 | 1051457 | 202645.12 | 3.08% |
| 2026-01-20 | 19.25 | 19.20 | -0.05 | -0.26% | 18.85 | 19.55 | 1220700 | 234255.20 | 3.58% |
| 2026-01-19 | 19.12 | 19.25 | 0.72 | 3.89% | 19.07 | 19.72 | 2063052 | 399439.62 | 6.04% |
| 2026-01-16 | 18.37 | 18.53 | 0.49 | 2.72% | 18.36 | 18.90 | 1690164 | 316019.16 | 4.95% |
| 2026-01-15 | 17.88 | 18.04 | -0.02 | -0.11% | 17.74 | 18.17 | 745735 | 133907.88 | 2.19% |
| 2026-01-14 | 17.90 | 18.06 | 0.08 | 0.44% | 17.86 | 18.30 | 1165193 | 210707.08 | 3.41% |
| 2026-01-13 | 18.80 | 17.98 | -0.63 | -3.39% | 17.81 | 18.80 | 1602697 | 290179.06 | 4.70% |
| 2026-01-12 | 18.56 | 18.61 | 0.13 | 0.70% | 18.28 | 18.65 | 1372082 | 253390.92 | 4.02% |
| 2026-01-09 | 18.14 | 18.48 | 0.26 | 1.43% | 18.00 | 18.64 | 1261999 | 232235.39 | 3.70% |
| 2026-01-08 | 18.34 | 18.22 | -0.11 | -0.60% | 18.10 | 18.49 | 877753 | 160449.09 | 2.57% |
| 2026-01-07 | 18.20 | 18.33 | 0.07 | 0.38% | 18.17 | 18.63 | 1168303 | 215135.67 | 3.42% |
| 2026-01-06 | 18.35 | 18.26 | -0.04 | -0.22% | 18.06 | 18.37 | 998586 | 181355.78 | 2.93% |
| 2026-01-05 | 18.15 | 18.30 | 0.18 | 0.99% | 18.15 | 18.54 | 940775 | 172409.73 | 2.76% |
| 2025-12-31 | 18.06 | 18.12 | 0.04 | 0.22% | 18.03 | 18.43 | 732851 | 133285.44 | 2.15% |
| 2025-12-30 | 18.00 | 18.08 | -0.02 | -0.11% | 17.91 | 18.32 | 622015 | 112750.70 | 1.82% |
| 2025-12-29 | 18.41 | 18.10 | -0.30 | -1.63% | 18.01 | 18.56 | 832694 | 151531.50 | 2.44% |
| 2025-12-26 | 18.45 | 18.40 | -0.10 | -0.54% | 18.20 | 18.64 | 893236 | 164735.78 | 2.62% |
| 2025-12-25 | 19.22 | 18.50 | -0.72 | -3.75% | 18.46 | 19.22 | 1375474 | 256531.48 | 4.03% |
| 2025-12-24 | 18.90 | 19.22 | 0.21 | 1.10% | 18.86 | 19.35 | 1058682 | 202999.38 | 3.10% |
| 2025-12-23 | 19.66 | 19.01 | -0.71 | -3.60% | 18.86 | 19.81 | 1710127 | 328330.59 | 5.01% |
| 2025-12-22 | 18.41 | 19.72 | 1.35 | 7.35% | 18.41 | 19.98 | 2213993 | 432172.66 | 6.49% |
| 2025-12-19 | 18.08 | 18.37 | 0.35 | 1.94% | 18.08 | 18.74 | 1409330 | 260184.70 | 4.13% |
| 2025-12-18 | 17.78 | 18.02 | 0.24 | 1.35% | 17.60 | 18.38 | 1866552 | 339105.59 | 5.47% |
| 2025-12-17 | 16.78 | 17.78 | 0.94 | 5.58% | 16.64 | 17.96 | 1496672 | 259817.70 | 4.39% |
| 2025-12-16 | 17.51 | 16.84 | -0.74 | -4.21% | 16.77 | 17.55 | 983936 | 167268.95 | 2.88% |
| 2025-12-15 | 17.52 | 17.58 | -0.11 | -0.62% | 17.47 | 17.80 | 1049518 | 184827.95 | 3.08% |
| 2025-12-12 | 17.00 | 17.69 | 0.64 | 3.75% | 16.97 | 17.81 | 2278565 | 399525.41 | 6.68% |
| 2025-12-11 | 17.30 | 17.05 | -0.17 | -0.99% | 17.01 | 17.35 | 920870 | 158258.38 | 2.70% |
| 2025-12-10 | 16.71 | 17.22 | 0.50 | 2.99% | 16.52 | 17.24 | 1199705 | 204058.14 | 3.52% |
| 2025-12-09 | 16.82 | 16.72 | -0.13 | -0.77% | 16.67 | 16.91 | 458727 | 76864.34 | 1.34% |
| 2025-12-08 | 16.83 | 16.85 | 0.09 | 0.54% | 16.72 | 16.95 | 740612 | 124849.30 | 2.17% |
| 2025-12-05 | 16.64 | 16.76 | 0.17 | 1.02% | 16.45 | 16.78 | 545343 | 90886.99 | 1.60% |
| 2025-12-04 | 16.54 | 16.59 | 0.10 | 0.61% | 16.29 | 16.63 | 415280 | 68456.70 | 1.22% |
| 2025-12-03 | 16.78 | 16.49 | -0.25 | -1.49% | 16.47 | 16.78 | 551761 | 91652.83 | 1.62% |
| 2025-12-02 | 16.70 | 16.74 | -0.08 | -0.48% | 16.61 | 16.81 | 646295 | 107904.38 | 1.89% |
| 2025-12-01 | 16.47 | 16.82 | 0.99 | 6.25% | 16.42 | 17.10 | 2026992 | 340813.72 | 5.94% |
| 2025-11-28 | 15.73 | 15.83 | 0.01 | 0.06% | 15.69 | 15.89 | 346885 | 54846.86 | 1.02% |
| 2025-11-27 | 15.89 | 15.82 | -0.06 | -0.38% | 15.77 | 16.14 | 523972 | 83646.20 | 1.54% |
| 2025-11-26 | 15.81 | 15.88 | 0.07 | 0.44% | 15.65 | 16.00 | 551236 | 87458.87 | 1.62% |
| 2025-11-25 | 15.76 | 15.81 | 0.10 | 0.64% | 15.71 | 16.08 | 563296 | 89658.03 | 1.65% |
上证大盘股票行情在线 K线走势图
中天科技(600522)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
