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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-12 | 7.58 | 7.64 | 0.13 | 1.73% | 7.52 | 7.65 | 98941 | 7505.00 | 2.00% |
| 2025-05-09 | 7.68 | 7.51 | -0.15 | -1.96% | 7.49 | 7.71 | 118868 | 9003.69 | 2.40% |
| 2025-05-08 | 7.44 | 7.66 | 0.20 | 2.68% | 7.38 | 7.67 | 129859 | 9878.36 | 2.62% |
| 2025-05-07 | 7.40 | 7.46 | 0.09 | 1.22% | 7.36 | 7.55 | 115456 | 8610.01 | 2.33% |
| 2025-05-06 | 7.34 | 7.37 | 0.17 | 2.36% | 7.23 | 7.38 | 103032 | 7505.74 | 2.08% |
| 2025-04-30 | 6.96 | 7.20 | 0.18 | 2.56% | 6.96 | 7.29 | 140199 | 10068.06 | 2.83% |
| 2025-04-29 | 6.79 | 7.02 | 0.23 | 3.39% | 6.73 | 7.10 | 125045 | 8762.50 | 2.53% |
| 2025-04-28 | 6.91 | 6.79 | -0.18 | -2.58% | 6.77 | 6.97 | 83970 | 5734.25 | 1.70% |
| 2025-04-25 | 6.94 | 6.97 | -0.01 | -0.14% | 6.90 | 7.04 | 84435 | 5889.66 | 1.71% |
| 2025-04-24 | 7.07 | 6.98 | -0.13 | -1.83% | 6.95 | 7.11 | 96806 | 6798.51 | 1.96% |
| 2025-04-23 | 7.02 | 7.11 | 0.14 | 2.01% | 7.01 | 7.14 | 106898 | 7572.04 | 2.16% |
| 2025-04-22 | 6.90 | 6.97 | 0.04 | 0.58% | 6.86 | 7.03 | 103214 | 7169.08 | 2.09% |
| 2025-04-21 | 6.77 | 6.93 | 0.16 | 2.36% | 6.68 | 6.93 | 88543 | 6066.56 | 1.79% |
| 2025-04-18 | 6.75 | 6.77 | -0.02 | -0.29% | 6.68 | 6.83 | 73612 | 4965.56 | 1.49% |
| 2025-04-17 | 6.77 | 6.79 | 0.01 | 0.15% | 6.68 | 6.89 | 91710 | 6261.45 | 1.85% |
| 2025-04-16 | 6.98 | 6.78 | -0.22 | -3.14% | 6.67 | 7.00 | 123234 | 8386.91 | 2.49% |
| 2025-04-15 | 6.96 | 7.00 | -0.02 | -0.28% | 6.87 | 7.08 | 113725 | 7925.56 | 2.30% |
| 2025-04-14 | 6.89 | 7.02 | 0.25 | 3.69% | 6.88 | 7.11 | 161816 | 11357.18 | 3.27% |
| 2025-04-11 | 6.70 | 6.77 | 0.03 | 0.45% | 6.63 | 6.89 | 129892 | 8825.25 | 2.63% |
| 2025-04-10 | 6.69 | 6.74 | 0.17 | 2.59% | 6.66 | 6.85 | 190318 | 12874.66 | 3.85% |
| 2025-04-09 | 6.09 | 6.57 | 0.22 | 3.46% | 5.77 | 6.65 | 251706 | 15782.13 | 5.09% |
| 2025-04-08 | 6.11 | 6.35 | -0.35 | -5.22% | 6.11 | 6.56 | 231552 | 14592.69 | 4.68% |
| 2025-04-07 | 6.87 | 6.70 | -0.74 | -9.95% | 6.70 | 6.99 | 80002 | 5407.80 | 1.62% |
| 2025-04-03 | 7.44 | 7.44 | -0.19 | -2.49% | 7.29 | 7.60 | 182818 | 13596.80 | 3.70% |
| 2025-04-02 | 7.72 | 7.63 | -0.16 | -2.05% | 7.61 | 7.82 | 158185 | 12146.23 | 3.20% |
| 2025-04-01 | 7.65 | 7.79 | 0.11 | 1.43% | 7.50 | 8.00 | 244398 | 18908.14 | 4.94% |
| 2025-03-31 | 8.28 | 7.68 | -0.73 | -8.68% | 7.57 | 8.31 | 386270 | 30085.96 | 7.81% |
| 2025-03-28 | 9.03 | 8.41 | -0.80 | -8.69% | 8.30 | 9.25 | 452419 | 39650.38 | 9.15% |
| 2025-03-27 | 9.55 | 9.21 | -0.45 | -4.66% | 9.15 | 10.34 | 587866 | 57404.61 | 11.88% |
| 2025-03-26 | 9.05 | 9.66 | 0.30 | 3.21% | 8.94 | 9.90 | 570007 | 53925.32 | 11.52% |
| 2025-03-25 | 8.99 | 9.36 | 0.19 | 2.07% | 8.61 | 10.09 | 647816 | 60550.52 | 13.09% |
| 2025-03-24 | 9.33 | 9.17 | 0.03 | 0.33% | 8.88 | 9.59 | 698457 | 64907.99 | 14.12% |
上证大盘股票行情在线 K线走势图
