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 |
|---|
| 2025-08-01 | 13.78 | 14.02 | 0.17 | 1.23% | 13.77 | 14.20 | 693370 | 96968.05 | 2.03% |
| 2025-07-31 | 13.90 | 13.85 | -0.09 | -0.65% | 13.80 | 14.30 | 1135450 | 159757.64 | 3.33% |
| 2025-07-30 | 13.87 | 13.94 | 0.00 | 0.00% | 13.78 | 14.13 | 816219 | 114057.92 | 2.39% |
| 2025-07-29 | 13.90 | 13.94 | -0.03 | -0.21% | 13.78 | 14.00 | 506488 | 70170.57 | 1.48% |
| 2025-07-28 | 13.93 | 13.97 | 0.05 | 0.36% | 13.84 | 14.02 | 404145 | 56327.25 | 1.18% |
| 2025-07-25 | 14.20 | 13.92 | -0.12 | -0.85% | 13.83 | 14.20 | 682508 | 95204.46 | 2.00% |
| 2025-07-24 | 14.30 | 14.34 | 0.07 | 0.49% | 14.20 | 14.34 | 541072 | 77203.12 | 1.59% |
| 2025-07-23 | 14.49 | 14.27 | -0.18 | -1.25% | 14.23 | 14.49 | 499012 | 71622.78 | 1.46% |
| 2025-07-22 | 14.45 | 14.45 | 0.04 | 0.28% | 14.30 | 14.45 | 540788 | 77844.76 | 1.58% |
| 2025-07-21 | 14.12 | 14.41 | 0.34 | 2.42% | 14.07 | 14.42 | 779757 | 111225.37 | 2.28% |
| 2025-07-18 | 14.30 | 14.07 | -0.20 | -1.40% | 14.01 | 14.32 | 626294 | 88272.54 | 1.84% |
| 2025-07-17 | 14.06 | 14.27 | 0.26 | 1.86% | 14.01 | 14.32 | 641892 | 91299.45 | 1.88% |
| 2025-07-16 | 14.06 | 14.01 | -0.05 | -0.36% | 13.98 | 14.16 | 291235 | 40919.55 | 0.85% |
| 2025-07-15 | 14.19 | 14.06 | -0.14 | -0.99% | 14.05 | 14.28 | 393328 | 55640.03 | 1.15% |
| 2025-07-14 | 14.15 | 14.20 | 0.05 | 0.35% | 14.15 | 14.28 | 308615 | 43858.76 | 0.90% |
| 2025-07-11 | 14.24 | 14.15 | -0.09 | -0.63% | 14.13 | 14.26 | 453560 | 64409.11 | 1.33% |
| 2025-07-10 | 14.26 | 14.24 | -0.05 | -0.35% | 14.17 | 14.31 | 247796 | 35234.26 | 0.73% |
| 2025-07-09 | 14.40 | 14.29 | -0.09 | -0.63% | 14.26 | 14.44 | 306515 | 43875.34 | 0.90% |
| 2025-07-08 | 14.09 | 14.38 | 0.31 | 2.20% | 14.08 | 14.45 | 490524 | 70156.36 | 1.44% |
| 2025-07-07 | 14.17 | 14.07 | -0.15 | -1.05% | 13.98 | 14.19 | 352172 | 49513.90 | 1.03% |
| 2025-07-04 | 14.46 | 14.22 | -0.24 | -1.66% | 14.15 | 14.46 | 518990 | 74024.68 | 1.52% |
| 2025-07-03 | 14.54 | 14.46 | 0.06 | 0.42% | 14.39 | 14.63 | 509341 | 73673.22 | 1.49% |
| 2025-07-02 | 14.85 | 14.40 | -0.03 | -0.21% | 14.37 | 14.98 | 881674 | 128762.28 | 2.58% |
| 2025-07-01 | 14.50 | 14.43 | -0.03 | -0.21% | 14.36 | 14.55 | 369578 | 53319.78 | 1.08% |
| 2025-06-30 | 14.09 | 14.46 | 0.37 | 2.63% | 14.09 | 14.49 | 666491 | 95309.01 | 1.95% |
| 2025-06-27 | 14.08 | 14.09 | 0.05 | 0.36% | 14.00 | 14.14 | 314676 | 44318.36 | 0.92% |
| 2025-06-26 | 14.00 | 14.04 | 0.07 | 0.50% | 13.97 | 14.21 | 553844 | 78098.14 | 1.62% |
| 2025-06-25 | 13.97 | 13.97 | 0.08 | 0.58% | 13.85 | 14.08 | 354658 | 49444.87 | 1.04% |
| 2025-06-24 | 13.75 | 13.89 | 0.17 | 1.24% | 13.73 | 13.96 | 399934 | 55532.88 | 1.17% |
| 2025-06-23 | 13.47 | 13.72 | 0.20 | 1.48% | 13.41 | 13.74 | 308941 | 42179.44 | 0.91% |
| 2025-06-20 | 13.56 | 13.52 | -0.04 | -0.29% | 13.50 | 13.83 | 264787 | 36152.79 | 0.78% |
| 2025-06-19 | 13.81 | 13.56 | -0.29 | -2.09% | 13.52 | 13.84 | 306927 | 41838.42 | 0.90% |
| 2025-06-18 | 13.76 | 13.85 | 0.05 | 0.36% | 13.72 | 13.89 | 255573 | 35373.73 | 0.75% |
| 2025-06-17 | 13.85 | 13.80 | 0.03 | 0.22% | 13.73 | 13.99 | 312684 | 43238.70 | 0.92% |
| 2025-06-16 | 13.47 | 13.77 | 0.27 | 2.00% | 13.44 | 13.87 | 477493 | 65681.15 | 1.40% |
| 2025-06-13 | 13.61 | 13.50 | -0.17 | -1.24% | 13.47 | 13.68 | 264461 | 35825.70 | 0.77% |
| 2025-06-12 | 13.64 | 13.67 | 0.02 | 0.15% | 13.57 | 13.75 | 240979 | 32992.59 | 0.71% |
| 2025-06-11 | 13.64 | 13.65 | 0.02 | 0.15% | 13.60 | 13.71 | 232626 | 31762.83 | 0.68% |
| 2025-06-10 | 13.73 | 13.63 | -0.12 | -0.87% | 13.51 | 13.75 | 354661 | 48320.86 | 1.04% |
| 2025-06-09 | 13.61 | 13.75 | 0.14 | 1.03% | 13.55 | 13.79 | 581213 | 79583.89 | 1.70% |
| 2025-06-06 | 13.29 | 13.61 | 0.32 | 2.41% | 13.25 | 13.75 | 700344 | 94915.88 | 2.05% |
| 2025-06-05 | 13.21 | 13.29 | 0.09 | 0.68% | 13.12 | 13.32 | 407034 | 53880.27 | 1.19% |
| 2025-06-04 | 13.24 | 13.20 | 0.00 | 0.00% | 13.05 | 13.28 | 403784 | 53362.43 | 1.18% |
| 2025-06-03 | 13.18 | 13.20 | -0.11 | -0.83% | 13.12 | 13.23 | 314975 | 41537.50 | 0.92% |
| 2025-05-30 | 13.48 | 13.31 | -0.20 | -1.48% | 13.25 | 13.48 | 276240 | 36827.50 | 0.81% |
| 2025-05-29 | 13.25 | 13.51 | 0.25 | 1.89% | 13.22 | 13.52 | 335156 | 45065.30 | 0.98% |
| 2025-05-28 | 13.22 | 13.26 | 0.05 | 0.38% | 13.22 | 13.33 | 248556 | 32980.79 | 0.73% |
| 2025-05-27 | 13.28 | 13.21 | -0.07 | -0.53% | 13.16 | 13.30 | 199207 | 26316.79 | 0.58% |
| 2025-05-26 | 13.18 | 13.28 | 0.08 | 0.61% | 13.17 | 13.31 | 226029 | 29930.76 | 0.66% |
| 2025-05-23 | 13.40 | 13.20 | -0.20 | -1.49% | 13.19 | 13.44 | 336543 | 44824.46 | 0.99% |
| 2025-05-22 | 13.44 | 13.40 | -0.07 | -0.52% | 13.38 | 13.57 | 302420 | 40676.77 | 0.89% |
| 2025-05-21 | 13.73 | 13.47 | -0.27 | -1.97% | 13.41 | 13.74 | 560485 | 75814.41 | 1.64% |
| 2025-05-20 | 13.71 | 13.74 | -0.02 | -0.15% | 13.60 | 13.79 | 237346 | 32500.85 | 0.70% |
| 2025-05-19 | 13.68 | 13.76 | 0.08 | 0.58% | 13.63 | 13.86 | 205452 | 28225.86 | 0.60% |
| 2025-05-16 | 13.68 | 13.68 | -0.04 | -0.29% | 13.67 | 13.84 | 241161 | 33115.89 | 0.71% |
| 2025-05-15 | 14.09 | 13.72 | -0.36 | -2.56% | 13.72 | 14.10 | 393272 | 54471.70 | 1.15% |
| 2025-05-14 | 14.05 | 14.08 | 0.03 | 0.21% | 13.92 | 14.20 | 393454 | 55368.58 | 1.15% |
| 2025-05-13 | 14.19 | 14.05 | -0.04 | -0.28% | 14.02 | 14.24 | 329800 | 46492.94 | 0.97% |
| 2025-05-12 | 14.00 | 14.09 | 0.15 | 1.08% | 13.99 | 14.15 | 307141 | 43198.05 | 0.90% |
| 2025-05-09 | 14.17 | 13.94 | -0.23 | -1.62% | 13.88 | 14.17 | 323304 | 45117.85 | 0.95% |
| 2025-05-08 | 13.98 | 14.17 | 0.19 | 1.36% | 13.93 | 14.24 | 420707 | 59383.95 | 1.23% |
| 2025-05-07 | 14.15 | 13.98 | -0.08 | -0.57% | 13.93 | 14.25 | 406458 | 57039.37 | 1.19% |
| 2025-05-06 | 13.91 | 14.06 | 0.15 | 1.08% | 13.91 | 14.08 | 399870 | 56090.04 | 1.17% |
| 2025-04-30 | 13.87 | 13.91 | 0.04 | 0.29% | 13.86 | 13.98 | 242532 | 33725.94 | 0.71% |
| 2025-04-29 | 13.98 | 13.87 | -0.09 | -0.64% | 13.82 | 13.99 | 260696 | 36177.13 | 0.76% |
| 2025-04-28 | 14.10 | 13.96 | -0.18 | -1.27% | 13.86 | 14.12 | 327936 | 45914.83 | 0.96% |
| 2025-04-25 | 13.80 | 14.14 | 0.24 | 1.73% | 13.77 | 14.21 | 571674 | 80225.36 | 1.68% |
| 2025-04-24 | 14.07 | 13.90 | -0.16 | -1.14% | 13.87 | 14.08 | 303716 | 42356.42 | 0.89% |
| 2025-04-23 | 14.07 | 14.06 | 0.09 | 0.64% | 13.88 | 14.12 | 383420 | 53706.91 | 1.12% |
| 2025-04-22 | 13.88 | 13.97 | 0.07 | 0.50% | 13.81 | 14.18 | 441383 | 61922.63 | 1.29% |
| 2025-04-21 | 13.82 | 13.90 | 0.07 | 0.51% | 13.69 | 14.07 | 416422 | 57921.19 | 1.22% |
| 2025-04-18 | 13.33 | 13.83 | 0.45 | 3.36% | 13.33 | 13.95 | 722240 | 99221.82 | 2.12% |
| 2025-04-17 | 13.28 | 13.38 | 0.00 | 0.00% | 13.21 | 13.48 | 252292 | 33825.12 | 0.74% |
| 2025-04-16 | 13.38 | 13.38 | -0.06 | -0.45% | 13.16 | 13.43 | 311133 | 41421.76 | 0.91% |
| 2025-04-15 | 13.55 | 13.44 | -0.20 | -1.47% | 13.31 | 13.62 | 348432 | 46769.00 | 1.02% |
| 2025-04-14 | 13.53 | 13.64 | 0.24 | 1.79% | 13.49 | 13.85 | 532638 | 72727.93 | 1.56% |
| 2025-04-11 | 13.30 | 13.40 | -0.03 | -0.22% | 13.24 | 13.52 | 446317 | 59844.61 | 1.31% |
| 2025-04-10 | 13.49 | 13.43 | 0.38 | 2.91% | 13.30 | 13.65 | 738659 | 99529.77 | 2.16% |
| 2025-04-09 | 12.51 | 13.05 | 0.25 | 1.95% | 12.10 | 13.18 | 802450 | 102064.96 | 2.35% |
| 2025-04-08 | 12.70 | 12.80 | 0.06 | 0.47% | 12.59 | 13.04 | 713775 | 90972.48 | 2.09% |
上证大盘股票行情在线 K线走势图
