中化装备(600579)股票行情
中化装备(600579)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 |
|---|
| 2025-09-16 | 8.96 | 9.06 | 0.11 | 1.23% | 8.92 | 9.06 | 82294 | 7400.98 | 1.66% |
| 2025-09-15 | 9.01 | 8.95 | -0.07 | -0.78% | 8.87 | 9.03 | 84897 | 7577.76 | 1.72% |
| 2025-09-12 | 9.09 | 9.02 | -0.10 | -1.10% | 9.00 | 9.19 | 82055 | 7440.05 | 1.66% |
| 2025-09-11 | 9.03 | 9.12 | 0.07 | 0.77% | 8.92 | 9.15 | 95879 | 8689.11 | 1.94% |
| 2025-09-10 | 9.11 | 9.05 | -0.04 | -0.44% | 9.01 | 9.20 | 73429 | 6662.91 | 1.48% |
| 2025-09-09 | 9.20 | 9.09 | -0.08 | -0.87% | 9.01 | 9.22 | 83107 | 7548.56 | 1.68% |
| 2025-09-08 | 9.05 | 9.17 | 0.12 | 1.33% | 9.03 | 9.18 | 120554 | 10980.95 | 2.44% |
| 2025-09-05 | 8.79 | 9.05 | 0.27 | 3.08% | 8.68 | 9.09 | 134436 | 12015.34 | 2.72% |
| 2025-09-04 | 8.78 | 8.78 | 0.05 | 0.57% | 8.61 | 8.93 | 117906 | 10406.70 | 2.38% |
| 2025-09-03 | 9.09 | 8.73 | -0.36 | -3.96% | 8.71 | 9.19 | 135833 | 12111.04 | 2.75% |
| 2025-09-02 | 9.16 | 9.09 | -0.05 | -0.55% | 8.95 | 9.28 | 156266 | 14232.22 | 3.16% |
| 2025-09-01 | 8.99 | 9.14 | 0.19 | 2.12% | 8.96 | 9.15 | 129739 | 11764.02 | 2.62% |
| 2025-08-29 | 9.12 | 8.95 | -0.18 | -1.97% | 8.92 | 9.13 | 135837 | 12261.09 | 2.75% |
| 2025-08-28 | 9.20 | 9.13 | -0.07 | -0.76% | 8.77 | 9.21 | 231235 | 20869.28 | 4.67% |
| 2025-08-27 | 9.15 | 9.20 | 0.05 | 0.55% | 9.13 | 9.40 | 271029 | 25115.60 | 5.48% |
| 2025-08-26 | 9.07 | 9.15 | 0.00 | 0.00% | 8.98 | 9.30 | 190257 | 17445.74 | 3.85% |
| 2025-08-25 | 9.00 | 9.15 | 0.17 | 1.89% | 8.95 | 9.40 | 230288 | 21052.52 | 4.65% |
| 2025-08-22 | 9.01 | 8.98 | -0.05 | -0.55% | 8.91 | 9.03 | 119290 | 10694.79 | 2.41% |
| 2025-08-21 | 9.19 | 9.03 | -0.13 | -1.42% | 8.96 | 9.19 | 184330 | 16648.90 | 3.73% |
| 2025-08-20 | 8.94 | 9.16 | 0.22 | 2.46% | 8.89 | 9.19 | 259062 | 23538.80 | 5.24% |
| 2025-08-19 | 8.84 | 8.94 | 0.09 | 1.02% | 8.82 | 8.96 | 145103 | 12912.76 | 2.93% |
| 2025-08-18 | 8.78 | 8.85 | 0.11 | 1.26% | 8.76 | 8.92 | 137263 | 12147.82 | 2.77% |
| 2025-08-15 | 8.70 | 8.74 | 0.03 | 0.34% | 8.67 | 8.75 | 127893 | 11140.46 | 2.59% |
| 2025-08-14 | 8.88 | 8.71 | -0.19 | -2.13% | 8.70 | 8.90 | 162838 | 14301.85 | 3.29% |
| 2025-08-13 | 8.92 | 8.90 | 0.00 | 0.00% | 8.86 | 8.98 | 155776 | 13889.48 | 3.15% |
| 2025-08-12 | 9.03 | 8.90 | -0.18 | -1.98% | 8.88 | 9.05 | 175406 | 15673.48 | 3.55% |
| 2025-08-11 | 8.85 | 9.08 | 0.22 | 2.48% | 8.85 | 9.10 | 278246 | 25093.37 | 5.62% |
| 2025-08-08 | 8.86 | 8.86 | 0.03 | 0.34% | 8.75 | 8.88 | 187437 | 16543.57 | 3.79% |
| 2025-08-07 | 8.84 | 8.83 | -0.06 | -0.67% | 8.79 | 8.88 | 204038 | 18016.20 | 4.12% |
| 2025-08-06 | 9.00 | 8.89 | -0.12 | -1.33% | 8.85 | 9.08 | 351455 | 31352.03 | 7.10% |
| 2025-08-05 | 9.10 | 9.01 | -0.09 | -0.99% | 8.96 | 9.22 | 357853 | 32384.77 | 7.23% |
| 2025-08-04 | 9.30 | 9.10 | -0.92 | -9.18% | 9.06 | 9.56 | 572507 | 52701.23 | 11.57% |
| 2025-08-01 | 10.50 | 10.02 | -1.11 | -9.97% | 10.02 | 10.72 | 629409 | 64184.19 | 12.72% |
| 2025-07-31 | 11.13 | 11.13 | 1.01 | 9.98% | 10.45 | 11.13 | 898060 | 98565.95 | 18.15% |
| 2025-07-30 | 10.12 | 10.12 | 0.92 | 10.00% | 10.12 | 10.12 | 31860 | 3224.23 | 0.64% |
| 2025-07-29 | 9.20 | 9.20 | 0.84 | 10.05% | 9.20 | 9.20 | 14786 | 1360.31 | 0.30% |
| 2025-07-14 | 8.42 | 8.36 | 0.08 | 0.97% | 8.19 | 8.49 | 145028 | 12092.37 | 2.93% |
| 2025-07-11 | 8.18 | 8.28 | 0.11 | 1.35% | 8.01 | 8.39 | 154060 | 12663.56 | 3.11% |
| 2025-07-10 | 8.05 | 8.17 | 0.12 | 1.49% | 8.05 | 8.39 | 161321 | 13266.71 | 3.26% |
| 2025-07-09 | 8.05 | 8.05 | 0.04 | 0.50% | 8.01 | 8.30 | 124921 | 10170.44 | 2.53% |
| 2025-07-08 | 7.96 | 8.01 | 0.07 | 0.88% | 7.95 | 8.05 | 58576 | 4685.60 | 1.18% |
| 2025-07-07 | 7.96 | 7.94 | 0.00 | 0.00% | 7.89 | 8.00 | 49134 | 3904.15 | 0.99% |
| 2025-07-04 | 7.96 | 7.94 | -0.02 | -0.25% | 7.84 | 7.99 | 77679 | 6146.51 | 1.57% |
| 2025-07-03 | 8.00 | 7.96 | -0.03 | -0.38% | 7.90 | 8.02 | 64489 | 5126.02 | 1.30% |
| 2025-07-02 | 7.98 | 7.99 | -0.01 | -0.13% | 7.94 | 8.05 | 81131 | 6486.00 | 1.64% |
| 2025-07-01 | 8.01 | 8.00 | 0.01 | 0.13% | 7.90 | 8.04 | 104529 | 8327.62 | 2.11% |
| 2025-06-30 | 7.88 | 7.99 | 0.06 | 0.76% | 7.86 | 8.04 | 141464 | 11274.54 | 2.86% |
| 2025-06-27 | 7.78 | 7.93 | 0.22 | 2.85% | 7.74 | 8.05 | 217787 | 17238.12 | 4.40% |
| 2025-06-26 | 7.68 | 7.71 | 0.04 | 0.52% | 7.66 | 7.87 | 97798 | 7558.37 | 1.98% |
| 2025-06-25 | 7.68 | 7.67 | 0.02 | 0.26% | 7.56 | 7.75 | 70998 | 5440.02 | 1.44% |
| 2025-06-24 | 7.48 | 7.65 | 0.16 | 2.14% | 7.48 | 7.65 | 81040 | 6158.68 | 1.64% |
| 2025-06-23 | 7.20 | 7.49 | 0.27 | 3.74% | 7.15 | 7.50 | 89641 | 6622.32 | 1.81% |
| 2025-06-20 | 7.28 | 7.22 | -0.10 | -1.37% | 7.21 | 7.38 | 47388 | 3447.92 | 0.96% |
| 2025-06-19 | 7.45 | 7.32 | -0.17 | -2.27% | 7.30 | 7.48 | 64082 | 4728.10 | 1.30% |
| 2025-06-18 | 7.57 | 7.49 | -0.08 | -1.06% | 7.44 | 7.57 | 53442 | 3997.99 | 1.08% |
| 2025-06-17 | 7.49 | 7.57 | 0.07 | 0.93% | 7.46 | 7.65 | 73400 | 5533.70 | 1.48% |
| 2025-06-16 | 7.38 | 7.50 | 0.14 | 1.90% | 7.37 | 7.53 | 70792 | 5304.24 | 1.43% |
| 2025-06-13 | 7.55 | 7.36 | -0.27 | -3.54% | 7.33 | 7.60 | 114673 | 8514.45 | 2.32% |
| 2025-06-12 | 7.69 | 7.63 | -0.09 | -1.17% | 7.58 | 7.79 | 100890 | 7723.54 | 2.04% |
| 2025-06-11 | 7.69 | 7.72 | 0.04 | 0.52% | 7.63 | 7.83 | 85216 | 6605.36 | 1.72% |
| 2025-06-10 | 7.79 | 7.68 | -0.15 | -1.92% | 7.51 | 7.82 | 98688 | 7573.67 | 1.99% |
| 2025-06-09 | 7.70 | 7.83 | 0.15 | 1.95% | 7.68 | 7.84 | 106285 | 8272.24 | 2.15% |
| 2025-06-06 | 7.63 | 7.68 | 0.04 | 0.52% | 7.57 | 7.88 | 130470 | 10070.93 | 2.64% |
| 2025-06-05 | 7.65 | 7.64 | -0.01 | -0.13% | 7.54 | 7.69 | 70155 | 5338.99 | 1.42% |
| 2025-06-04 | 7.51 | 7.65 | 0.17 | 2.27% | 7.49 | 7.75 | 99060 | 7558.95 | 2.00% |
| 2025-06-03 | 7.45 | 7.48 | -0.07 | -0.93% | 7.43 | 7.58 | 71456 | 5359.38 | 1.44% |
| 2025-05-30 | 7.68 | 7.55 | -0.16 | -2.08% | 7.50 | 7.73 | 109945 | 8336.53 | 2.22% |
| 2025-05-29 | 7.64 | 7.71 | 0.05 | 0.65% | 7.60 | 7.79 | 108684 | 8387.48 | 2.20% |
| 2025-05-28 | 7.76 | 7.66 | -0.11 | -1.42% | 7.60 | 7.85 | 115217 | 8878.31 | 2.33% |
| 2025-05-27 | 7.76 | 7.77 | 0.06 | 0.78% | 7.55 | 7.94 | 169901 | 13156.55 | 3.43% |
| 2025-05-26 | 7.65 | 7.71 | 0.13 | 1.72% | 7.61 | 7.85 | 154836 | 11908.98 | 3.13% |
| 2025-05-23 | 8.07 | 7.58 | -0.49 | -6.07% | 7.58 | 8.15 | 288228 | 22543.01 | 5.83% |
| 2025-05-22 | 7.85 | 8.07 | 0.23 | 2.93% | 7.66 | 8.58 | 373814 | 30218.90 | 7.56% |
| 2025-05-21 | 7.94 | 7.84 | -0.03 | -0.38% | 7.76 | 8.19 | 285283 | 22692.98 | 5.77% |
| 2025-05-20 | 7.68 | 7.87 | 0.19 | 2.47% | 7.66 | 8.01 | 180057 | 14106.00 | 3.64% |
| 2025-05-19 | 7.61 | 7.68 | 0.17 | 2.26% | 7.54 | 7.77 | 134834 | 10341.67 | 2.73% |
| 2025-05-16 | 7.42 | 7.51 | 0.06 | 0.81% | 7.39 | 7.61 | 73782 | 5560.89 | 1.49% |
| 2025-05-15 | 7.66 | 7.45 | -0.12 | -1.59% | 7.45 | 7.66 | 64163 | 4810.07 | 1.30% |
| 2025-05-14 | 7.57 | 7.57 | -0.08 | -1.05% | 7.53 | 7.70 | 85370 | 6482.85 | 1.73% |
| 2025-05-13 | 7.75 | 7.65 | 0.01 | 0.13% | 7.55 | 7.76 | 90149 | 6890.28 | 1.82% |
上证大盘股票行情在线 K线走势图
