当前位置: 爱股网 > 股票行情 > 中炬高新(600872)股票行情

中炬高新(600872)股票行情

中炬高新(600872)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中炬高新(600872)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
2026-03-27	17.99	18.86	0.69	3.80%	17.94	19.04	155408	29255.97	2.02%
2026-03-26	18.27	18.17	-0.12	-0.66%	18.11	18.55	51761	9466.20	0.67%
2026-03-25	18.00	18.29	0.31	1.72%	17.91	18.33	65172	11844.72	0.85%
2026-03-24	17.95	17.98	0.24	1.35%	17.69	18.08	71412	12788.25	0.93%
2026-03-23	18.28	17.74	-0.79	-4.26%	17.65	18.37	163723	29409.80	2.12%
2026-03-20	18.69	18.53	-0.15	-0.80%	18.50	18.88	83820	15669.14	1.09%
2026-03-19	18.97	18.68	-0.34	-1.79%	18.57	19.00	97960	18343.44	1.27%
2026-03-18	19.13	19.02	-0.12	-0.63%	18.89	19.20	127687	24316.25	1.66%
2026-03-17	19.00	19.14	0.09	0.47%	19.00	19.46	231533	44625.32	3.00%
2026-03-16	18.54	19.05	0.51	2.75%	18.51	19.15	188635	35755.21	2.45%
2026-03-13	18.28	18.54	0.31	1.70%	18.15	18.85	117138	21758.68	1.52%
2026-03-12	18.36	18.23	-0.17	-0.92%	18.09	18.39	68408	12460.59	0.89%
2026-03-11	18.52	18.40	-0.09	-0.49%	18.34	18.54	60472	11120.75	0.78%
2026-03-10	18.65	18.49	-0.10	-0.54%	18.39	18.79	95010	17595.83	1.23%
2026-03-09	18.78	18.59	-0.26	-1.38%	18.54	19.15	195012	36697.21	2.53%
2026-03-06	18.03	18.85	0.79	4.37%	17.99	18.92	122692	22732.98	1.59%
2026-03-05	18.38	18.06	-0.24	-1.31%	17.95	18.43	96255	17484.58	1.25%
2026-03-04	18.46	18.30	-0.24	-1.29%	18.19	18.59	94976	17408.01	1.23%
2026-03-03	18.67	18.54	-0.08	-0.43%	18.45	18.82	103493	19272.80	1.34%
2026-03-02	18.56	18.62	-0.11	-0.59%	18.48	18.86	81560	15188.41	1.06%
2026-02-27	18.83	18.73	-0.15	-0.79%	18.71	18.95	71623	13461.22	0.93%
2026-02-26	19.00	18.88	-0.09	-0.47%	18.77	19.19	86234	16300.50	1.12%
2026-02-25	18.88	18.97	0.07	0.37%	18.80	19.21	96039	18277.81	1.25%
2026-02-24	18.87	18.90	0.17	0.91%	18.70	19.10	110284	20882.73	1.43%
2026-02-13	18.73	18.73	0.03	0.16%	18.69	19.26	138750	26271.08	1.80%
2026-02-12	18.87	18.70	0.11	0.59%	18.49	18.99	126958	23688.73	1.65%
2026-02-11	18.47	18.59	0.10	0.54%	18.41	18.64	62334	11567.41	0.81%
2026-02-10	18.75	18.49	-0.24	-1.28%	18.45	18.75	67936	12580.61	0.88%
2026-02-09	18.46	18.73	0.29	1.57%	18.36	18.74	100123	18609.08	1.30%
2026-02-06	18.75	18.44	-0.40	-2.12%	18.44	18.82	134139	24934.11	1.74%
2026-02-05	18.31	18.84	0.53	2.89%	18.27	19.16	264829	49805.54	3.43%
2026-02-04	17.95	18.31	0.42	2.35%	17.91	18.49	164777	30101.10	2.14%
2026-02-03	17.75	17.89	0.14	0.79%	17.73	17.99	64847	11574.95	0.84%
2026-02-02	17.83	17.75	-0.10	-0.56%	17.71	18.14	89606	16086.88	1.16%
2026-01-30	18.16	17.85	-0.31	-1.71%	17.75	18.16	115356	20663.52	1.50%
2026-01-29	17.68	18.16	0.47	2.66%	17.58	18.16	152086	27355.76	1.97%
2026-01-28	17.70	17.69	0.12	0.68%	17.58	17.87	97676	17287.23	1.27%
2026-01-27	17.84	17.57	-0.27	-1.51%	17.44	17.90	99486	17498.95	1.29%
2026-01-26	17.92	17.84	-0.13	-0.72%	17.75	17.99	122706	21907.68	1.59%
2026-01-23	17.91	17.97	-0.01	-0.06%	17.90	18.08	72289	12988.21	0.94%
2026-01-22	17.82	17.98	0.18	1.01%	17.82	18.09	105724	18973.89	1.37%
2026-01-21	18.07	17.80	-0.30	-1.66%	17.73	18.07	102048	18239.61	1.32%
2026-01-20	18.15	18.10	-0.02	-0.11%	18.03	18.18	66815	12090.10	0.87%
2026-01-19	17.98	18.12	0.06	0.33%	17.97	18.26	80004	14493.21	1.04%
2026-01-16	18.20	18.06	-0.08	-0.44%	17.94	18.22	77784	14038.66	1.01%
2026-01-15	17.90	18.14	0.30	1.68%	17.83	18.22	123946	22446.10	1.61%
2026-01-14	17.93	17.84	-0.08	-0.45%	17.78	18.16	118598	21348.97	1.54%
2026-01-13	18.07	17.92	-0.16	-0.88%	17.91	18.07	84575	15206.22	1.10%
2026-01-12	18.00	18.08	0.07	0.39%	17.94	18.12	101384	18266.63	1.31%
2026-01-09	18.00	18.01	0.08	0.45%	17.90	18.12	77583	13978.25	1.01%
2026-01-08	17.92	17.93	0.01	0.06%	17.90	18.08	65524	11770.18	0.85%
2026-01-07	18.06	17.92	-0.03	-0.17%	17.91	18.23	103703	18706.77	1.35%
2026-01-06	17.85	17.95	0.13	0.73%	17.73	17.96	91513	16322.92	1.19%
2026-01-05	17.55	17.82	0.27	1.54%	17.36	17.90	129212	22815.78	1.68%
2025-12-31	17.70	17.55	0.26	1.50%	17.53	17.87	151736	26857.78	1.97%
2025-12-30	17.26	17.29	0.09	0.52%	17.21	17.56	73671	12794.29	0.96%
2025-12-29	17.26	17.20	-0.07	-0.41%	17.17	17.36	60549	10448.30	0.79%
2025-12-26	17.20	17.27	0.04	0.23%	17.20	17.37	41678	7206.80	0.54%
2025-12-25	17.22	17.23	0.03	0.17%	17.17	17.28	35517	6118.71	0.46%
2025-12-24	17.13	17.20	0.02	0.12%	17.08	17.22	41477	7110.49	0.54%
2025-12-23	17.32	17.18	-0.16	-0.92%	17.12	17.37	66835	11500.29	0.87%
2025-12-22	17.42	17.34	-0.05	-0.29%	17.27	17.45	51070	8844.40	0.66%
2025-12-19	17.19	17.39	0.22	1.28%	17.10	17.40	71314	12331.38	0.92%
2025-12-18	17.15	17.17	0.00	0.00%	17.09	17.31	56330	9693.36	0.73%
2025-12-17	17.03	17.17	0.17	1.00%	16.92	17.23	79339	13566.45	1.03%
2025-12-16	17.04	17.00	-0.04	-0.23%	16.93	17.20	101772	17382.81	1.32%
2025-12-15	17.01	17.04	0.00	0.00%	16.92	17.31	134568	23094.79	1.75%
2025-12-12	16.96	17.04	0.14	0.83%	16.72	17.28	236720	40116.86	3.07%
2025-12-11	17.17	16.90	-0.28	-1.63%	16.88	17.22	108950	18558.14	1.41%
2025-12-10	17.42	17.18	-0.22	-1.26%	17.08	17.42	86447	14873.10	1.12%
2025-12-09	17.49	17.40	-0.09	-0.51%	17.40	17.59	67036	11726.36	0.87%
2025-12-08	17.56	17.49	0.02	0.11%	17.39	17.57	64195	11226.66	0.83%
2025-12-05	17.36	17.47	0.09	0.52%	17.27	17.48	50243	8742.58	0.65%
2025-12-04	17.36	17.38	0.03	0.17%	17.13	17.38	68396	11809.24	0.89%
2025-12-03	17.62	17.35	-0.27	-1.53%	17.29	17.64	99759	17380.23	1.29%
2025-12-02	17.67	17.62	-0.03	-0.17%	17.60	17.72	55643	9821.58	0.72%
2025-12-01	17.65	17.65	0.00	0.00%	17.61	17.68	45496	8027.89	0.59%
2025-11-28	17.62	17.65	0.02	0.11%	17.58	17.68	47478	8367.91	0.62%
2025-11-27	17.77	17.63	-0.08	-0.45%	17.61	17.80	54299	9609.54	0.70%
2025-11-26	17.78	17.71	-0.12	-0.67%	17.60	17.85	52621	9357.89	0.68%

上证大盘股票行情在线 K线走势图

中炬高新(600872)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09