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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 20.75 | 20.58 | -0.14 | -0.68% | 20.50 | 20.90 | 112671 | 23265.48 | 1.46% |
| 2025-02-14 | 20.75 | 20.72 | -0.14 | -0.67% | 20.60 | 20.92 | 103839 | 21520.74 | 1.35% |
| 2025-02-13 | 20.82 | 20.86 | 0.05 | 0.24% | 20.72 | 21.02 | 103696 | 21655.06 | 1.34% |
| 2025-02-12 | 20.66 | 20.81 | 0.08 | 0.39% | 20.48 | 20.81 | 115923 | 23909.38 | 1.50% |
| 2025-02-11 | 21.22 | 20.73 | -0.49 | -2.31% | 20.67 | 21.33 | 120996 | 25202.08 | 1.57% |
| 2025-02-10 | 21.24 | 21.22 | 0.02 | 0.09% | 21.07 | 21.31 | 94430 | 20020.62 | 1.22% |
| 2025-02-07 | 21.13 | 21.20 | 0.07 | 0.33% | 20.98 | 21.42 | 119350 | 25293.57 | 1.55% |
| 2025-02-06 | 20.80 | 21.13 | 0.35 | 1.68% | 20.72 | 21.28 | 91651 | 19269.54 | 1.19% |
| 2025-02-05 | 21.17 | 20.78 | -0.34 | -1.61% | 20.66 | 21.27 | 91216 | 18989.40 | 1.18% |
| 2025-01-27 | 21.06 | 21.12 | 0.08 | 0.38% | 21.05 | 21.56 | 104242 | 22217.53 | 1.35% |
| 2025-01-24 | 21.71 | 21.04 | -0.67 | -3.09% | 20.96 | 21.86 | 195409 | 41549.16 | 2.53% |
| 2025-01-23 | 22.10 | 21.71 | -0.15 | -0.69% | 21.70 | 22.25 | 68334 | 15004.84 | 0.89% |
| 2025-01-22 | 21.73 | 21.86 | 0.11 | 0.51% | 21.63 | 22.02 | 77490 | 16908.08 | 1.01% |
| 2025-01-21 | 21.85 | 21.75 | 0.08 | 0.37% | 21.35 | 21.88 | 74422 | 16066.73 | 0.97% |
| 2025-01-20 | 22.09 | 21.67 | -0.38 | -1.72% | 21.56 | 22.28 | 112124 | 24533.13 | 1.45% |
| 2025-01-17 | 21.06 | 22.05 | 0.97 | 4.60% | 20.93 | 22.39 | 182117 | 39670.45 | 2.36% |
| 2025-01-16 | 21.26 | 21.08 | -0.15 | -0.71% | 21.00 | 21.59 | 79019 | 16807.15 | 1.02% |
| 2025-01-15 | 21.76 | 21.23 | -0.50 | -2.30% | 21.09 | 21.76 | 109180 | 23228.77 | 1.42% |
| 2025-01-14 | 21.40 | 21.73 | 0.45 | 2.11% | 21.12 | 21.98 | 82314 | 17823.91 | 1.07% |
| 2025-01-13 | 21.39 | 21.28 | -0.11 | -0.51% | 21.17 | 21.78 | 86149 | 18417.88 | 1.12% |
| 2025-01-10 | 21.68 | 21.39 | -0.21 | -0.97% | 21.32 | 21.89 | 92477 | 19969.67 | 1.20% |
| 2025-01-09 | 20.87 | 21.60 | 0.54 | 2.56% | 20.81 | 21.70 | 105135 | 22596.26 | 1.36% |
| 2025-01-08 | 20.98 | 21.06 | 0.01 | 0.05% | 20.31 | 21.15 | 113338 | 23568.72 | 1.47% |
| 2025-01-07 | 20.80 | 21.05 | 0.12 | 0.57% | 20.76 | 21.15 | 73371 | 15383.99 | 0.95% |
| 2025-01-06 | 21.26 | 20.93 | -0.33 | -1.55% | 20.78 | 21.50 | 88605 | 18665.16 | 1.15% |
| 2025-01-03 | 21.87 | 21.26 | -0.46 | -2.12% | 21.12 | 22.03 | 120838 | 26020.90 | 1.57% |
| 2025-01-02 | 22.00 | 21.72 | -0.30 | -1.36% | 21.50 | 22.49 | 122126 | 26928.72 | 1.58% |
| 2024-12-31 | 22.90 | 22.02 | -0.86 | -3.76% | 21.97 | 22.95 | 128219 | 28636.99 | 1.66% |
| 2024-12-30 | 23.27 | 22.88 | -0.38 | -1.63% | 22.75 | 23.36 | 113979 | 26182.65 | 1.48% |
上证大盘股票行情在线 K线走势图
