中炬高新(600872)股票行情
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 |
|---|
| 2025-06-16 | 19.37 | 18.90 | -0.26 | -1.36% | 18.81 | 19.37 | 159140 | 30153.94 | 2.06% |
| 2025-06-13 | 19.72 | 19.16 | -0.56 | -2.84% | 19.10 | 20.09 | 232327 | 45410.66 | 3.01% |
| 2025-06-12 | 18.64 | 19.72 | 1.02 | 5.45% | 18.52 | 20.10 | 417728 | 80585.89 | 5.42% |
| 2025-06-11 | 18.59 | 18.70 | 0.15 | 0.81% | 18.54 | 18.78 | 95046 | 17756.68 | 1.23% |
| 2025-06-10 | 18.76 | 18.55 | -0.20 | -1.07% | 18.47 | 18.80 | 122527 | 22825.12 | 1.59% |
| 2025-06-09 | 18.71 | 18.75 | 0.10 | 0.54% | 18.62 | 18.77 | 78716 | 14728.80 | 1.02% |
| 2025-06-06 | 18.77 | 18.65 | -0.06 | -0.32% | 18.64 | 18.82 | 75114 | 14053.48 | 0.97% |
| 2025-06-05 | 19.03 | 18.71 | -0.37 | -1.94% | 18.67 | 19.12 | 131870 | 24846.24 | 1.71% |
| 2025-06-04 | 18.83 | 19.08 | 0.29 | 1.54% | 18.78 | 19.15 | 89332 | 16978.93 | 1.16% |
| 2025-06-03 | 18.61 | 18.79 | 0.12 | 0.64% | 18.55 | 18.83 | 59030 | 11050.70 | 0.77% |
| 2025-05-30 | 18.98 | 18.67 | -0.33 | -1.74% | 18.66 | 19.03 | 110844 | 20840.15 | 1.44% |
| 2025-05-29 | 19.04 | 19.00 | -0.08 | -0.42% | 18.90 | 19.08 | 90717 | 17234.65 | 1.18% |
| 2025-05-28 | 18.87 | 19.08 | 0.20 | 1.06% | 18.85 | 19.13 | 76330 | 14523.13 | 0.99% |
| 2025-05-27 | 18.89 | 18.88 | -0.02 | -0.11% | 18.83 | 19.00 | 69318 | 13094.77 | 0.90% |
| 2025-05-26 | 19.02 | 18.90 | -0.25 | -1.31% | 18.75 | 19.05 | 133852 | 25296.78 | 1.74% |
| 2025-05-23 | 19.33 | 19.15 | -0.16 | -0.83% | 19.14 | 19.42 | 79730 | 15369.92 | 1.03% |
| 2025-05-22 | 19.52 | 19.31 | -0.26 | -1.33% | 19.31 | 19.60 | 66844 | 12975.24 | 0.87% |
| 2025-05-21 | 19.66 | 19.57 | -0.08 | -0.41% | 19.48 | 19.73 | 68665 | 13432.22 | 0.89% |
| 2025-05-20 | 19.46 | 19.65 | 0.19 | 0.98% | 19.37 | 19.79 | 120041 | 23541.70 | 1.56% |
| 2025-05-19 | 19.26 | 19.46 | 0.10 | 0.52% | 19.26 | 19.49 | 60174 | 11678.80 | 0.78% |
| 2025-05-16 | 19.43 | 19.36 | -0.07 | -0.36% | 19.29 | 19.43 | 65782 | 12726.91 | 0.85% |
| 2025-05-15 | 19.55 | 19.43 | -0.12 | -0.61% | 19.40 | 19.64 | 109669 | 21392.13 | 1.42% |
| 2025-05-14 | 19.47 | 19.55 | 0.07 | 0.36% | 19.21 | 19.65 | 134945 | 26229.58 | 1.75% |
| 2025-05-13 | 19.47 | 19.48 | 0.14 | 0.72% | 19.31 | 19.55 | 105547 | 20509.18 | 1.37% |
| 2025-05-12 | 19.33 | 19.34 | 0.14 | 0.73% | 19.16 | 19.38 | 81765 | 15754.44 | 1.06% |
| 2025-05-09 | 19.40 | 19.20 | -0.26 | -1.34% | 19.15 | 19.46 | 99633 | 19205.76 | 1.29% |
| 2025-05-08 | 19.49 | 19.46 | -0.03 | -0.15% | 19.32 | 19.57 | 86182 | 16761.40 | 1.12% |
| 2025-05-07 | 19.42 | 19.49 | 0.23 | 1.19% | 19.28 | 19.80 | 125718 | 24505.69 | 1.63% |
| 2025-05-06 | 19.36 | 19.26 | -0.03 | -0.16% | 19.08 | 19.44 | 158044 | 30356.67 | 2.05% |
| 2025-04-30 | 19.05 | 19.29 | -0.48 | -2.43% | 19.00 | 19.49 | 174423 | 33608.54 | 2.26% |
| 2025-04-29 | 20.11 | 19.77 | -0.27 | -1.35% | 19.77 | 20.17 | 104010 | 20748.66 | 1.35% |
| 2025-04-28 | 20.49 | 20.04 | -0.48 | -2.34% | 20.02 | 20.50 | 79005 | 15967.74 | 1.02% |
| 2025-04-25 | 20.96 | 20.52 | -0.41 | -1.96% | 20.49 | 21.02 | 113036 | 23448.91 | 1.47% |
| 2025-04-24 | 21.21 | 20.93 | -0.23 | -1.09% | 20.80 | 21.27 | 80050 | 16823.12 | 1.04% |
| 2025-04-23 | 21.30 | 21.16 | -0.07 | -0.33% | 21.06 | 21.33 | 76234 | 16141.02 | 0.99% |
| 2025-04-22 | 21.26 | 21.23 | -0.16 | -0.75% | 21.18 | 21.37 | 57919 | 12321.28 | 0.75% |
| 2025-04-21 | 21.28 | 21.39 | 0.07 | 0.33% | 21.20 | 21.43 | 70500 | 15025.15 | 0.91% |
| 2025-04-18 | 21.66 | 21.32 | -0.44 | -2.02% | 21.28 | 21.79 | 81044 | 17391.23 | 1.05% |
| 2025-04-17 | 21.24 | 21.76 | 0.34 | 1.59% | 21.19 | 21.92 | 151346 | 32799.43 | 1.96% |
| 2025-04-16 | 21.28 | 21.42 | 0.07 | 0.33% | 21.05 | 21.45 | 101080 | 21498.09 | 1.31% |
| 2025-04-15 | 21.34 | 21.35 | 0.00 | 0.00% | 21.11 | 21.54 | 88009 | 18803.44 | 1.14% |
| 2025-04-14 | 21.41 | 21.35 | -0.05 | -0.23% | 21.16 | 21.53 | 131769 | 28130.56 | 1.71% |
| 2025-04-11 | 21.38 | 21.40 | 0.00 | 0.00% | 21.00 | 21.76 | 154920 | 33270.92 | 2.01% |
| 2025-04-10 | 21.33 | 21.40 | 0.19 | 0.90% | 20.82 | 21.55 | 166610 | 35501.36 | 2.16% |
| 2025-04-09 | 19.87 | 21.21 | 1.32 | 6.64% | 19.56 | 21.52 | 257088 | 53051.83 | 3.33% |
| 2025-04-08 | 19.10 | 19.89 | 1.03 | 5.46% | 19.07 | 19.89 | 159449 | 31210.52 | 2.07% |
| 2025-04-07 | 19.50 | 18.86 | -2.10 | -10.02% | 18.86 | 20.18 | 189151 | 36953.85 | 2.45% |
| 2025-04-03 | 20.60 | 20.96 | 0.15 | 0.72% | 20.58 | 21.07 | 66064 | 13815.14 | 0.86% |
| 2025-04-02 | 20.84 | 20.81 | -0.13 | -0.62% | 20.71 | 21.03 | 53297 | 11119.44 | 0.69% |
| 2025-04-01 | 20.62 | 20.94 | 0.32 | 1.55% | 20.56 | 21.00 | 72221 | 15057.50 | 0.94% |
| 2025-03-31 | 20.67 | 20.62 | -0.08 | -0.39% | 20.48 | 20.80 | 60729 | 12520.92 | 0.79% |
| 2025-03-28 | 21.09 | 20.70 | -0.32 | -1.52% | 20.67 | 21.11 | 74797 | 15611.64 | 0.97% |
| 2025-03-27 | 20.97 | 21.02 | 0.01 | 0.05% | 20.75 | 21.15 | 63538 | 13332.60 | 0.82% |
| 2025-03-26 | 21.09 | 21.01 | -0.13 | -0.61% | 20.96 | 21.16 | 60410 | 12703.08 | 0.78% |
| 2025-03-25 | 20.86 | 21.14 | 0.26 | 1.25% | 20.59 | 21.15 | 74963 | 15642.79 | 0.97% |
| 2025-03-24 | 20.98 | 20.88 | -0.23 | -1.09% | 20.65 | 21.30 | 102193 | 21351.24 | 1.33% |
| 2025-03-21 | 21.31 | 21.11 | -0.21 | -0.98% | 21.05 | 21.43 | 69944 | 14846.17 | 0.91% |
| 2025-03-20 | 21.71 | 21.32 | -0.37 | -1.71% | 21.31 | 21.79 | 82229 | 17658.11 | 1.07% |
| 2025-03-19 | 21.75 | 21.69 | -0.13 | -0.60% | 21.60 | 21.97 | 74592 | 16240.42 | 0.97% |
| 2025-03-18 | 22.00 | 21.82 | 0.01 | 0.05% | 21.70 | 22.05 | 91284 | 19932.94 | 1.18% |
| 2025-03-17 | 22.09 | 21.81 | 0.01 | 0.05% | 21.79 | 22.26 | 129193 | 28375.90 | 1.68% |
| 2025-03-14 | 21.20 | 21.80 | 0.75 | 3.56% | 21.15 | 21.90 | 189077 | 40912.96 | 2.45% |
| 2025-03-13 | 21.00 | 21.05 | 0.00 | 0.00% | 20.85 | 21.25 | 77571 | 16318.23 | 1.01% |
| 2025-03-12 | 21.30 | 21.05 | -0.24 | -1.13% | 21.04 | 21.40 | 95601 | 20240.40 | 1.24% |
| 2025-03-11 | 20.47 | 21.29 | 0.59 | 2.85% | 20.45 | 21.36 | 153389 | 32259.16 | 1.99% |
| 2025-03-10 | 20.56 | 20.70 | 0.04 | 0.19% | 20.35 | 20.72 | 87186 | 17892.92 | 1.13% |
| 2025-03-07 | 20.31 | 20.66 | 0.20 | 0.98% | 20.21 | 20.85 | 126085 | 25877.65 | 1.64% |
| 2025-03-06 | 20.30 | 20.46 | 0.26 | 1.29% | 20.15 | 20.55 | 121406 | 24722.00 | 1.57% |
| 2025-03-05 | 20.25 | 20.20 | -0.08 | -0.39% | 20.08 | 20.30 | 61186 | 12326.66 | 0.79% |
| 2025-03-04 | 20.28 | 20.28 | 0.00 | 0.00% | 20.10 | 20.36 | 64113 | 12968.04 | 0.83% |
| 2025-03-03 | 20.12 | 20.28 | 0.11 | 0.55% | 20.12 | 20.53 | 95678 | 19488.13 | 1.24% |
| 2025-02-28 | 20.35 | 20.17 | -0.31 | -1.51% | 20.14 | 20.73 | 127564 | 26107.29 | 1.65% |
| 2025-02-27 | 20.19 | 20.48 | 0.30 | 1.49% | 20.14 | 20.63 | 175193 | 35801.78 | 2.27% |
| 2025-02-26 | 20.04 | 20.18 | 0.15 | 0.75% | 19.92 | 20.18 | 100273 | 20102.40 | 1.30% |
| 2025-02-25 | 20.10 | 20.03 | -0.15 | -0.74% | 19.88 | 20.26 | 125355 | 25098.57 | 1.63% |
| 2025-02-24 | 20.10 | 20.18 | 0.01 | 0.05% | 20.07 | 20.32 | 109380 | 22060.64 | 1.42% |
| 2025-02-21 | 20.28 | 20.17 | -0.07 | -0.35% | 20.04 | 20.46 | 104795 | 21143.97 | 1.36% |
| 2025-02-20 | 20.20 | 20.24 | 0.05 | 0.25% | 20.11 | 20.41 | 77477 | 15678.66 | 1.00% |
| 2025-02-19 | 20.03 | 20.19 | 0.19 | 0.95% | 19.99 | 20.23 | 82103 | 16516.82 | 1.06% |
| 2025-02-18 | 20.56 | 20.00 | -0.58 | -2.82% | 19.92 | 20.58 | 154039 | 31130.77 | 2.00% |
上证大盘股票行情在线 K线走势图
