中体产业 (600158) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-10	9.36	9.50	0.38	4.17%	9.31	9.96	1334846	127912	13.91%
2026-06-09	9.40	9.12	-0.35	-3.70%	8.98	9.55	801317	73255	8.35%
2026-06-08	9.15	9.47	0.11	1.18%	9.15	10.18	1009833	97174	10.52%
2026-06-05	9.72	9.36	-0.29	-3.01%	9.11	9.83	805332	75427	8.39%
2026-06-04	9.70	9.65	-0.23	-2.33%	9.55	9.86	766236	74265	7.99%
2026-06-03	9.83	9.88	-0.52	-5.00%	9.37	10.25	1261570	123889	13.15%
2026-06-02	11.44	10.40	-1.15	-9.96%	10.40	11.44	646509	68590	6.74%
2026-06-01	11.10	11.55	0.27	2.39%	10.90	11.80	1177250	135417	12.27%
2026-05-29	11.47	11.28	-0.32	-2.76%	11.19	11.73	1038551	118653	10.82%
2026-05-28	10.60	11.60	0.91	8.51%	10.60	11.76	1303106	147846	13.58%
2026-05-27	10.97	10.69	-0.43	-3.87%	10.53	11.24	937078	101491	9.77%
2026-05-26	10.62	11.12	0.40	3.73%	10.20	11.50	1381350	150546	14.40%
2026-05-25	11.43	10.72	-0.95	-8.14%	10.53	11.54	1153882	125224	12.03%
2026-05-22	11.50	11.67	0.26	2.28%	11.36	12.02	1003044	117135	10.45%
2026-05-21	11.74	11.41	-0.44	-3.71%	11.34	12.07	1074279	124652	11.20%
2026-05-20	11.92	11.85	-0.07	-0.59%	11.66	12.39	1019056	121677	10.62%
2026-05-19	12.12	11.92	-1.20	-9.15%	11.81	12.49	1641515	197072	17.11%
2026-05-18	14.48	13.12	-1.46	-10.01%	13.12	14.48	808996	107454	8.43%
2026-05-15	13.88	14.58	0.66	4.74%	13.81	14.89	1462148	212384	15.24%
2026-05-14	13.83	13.92	0.19	1.38%	13.33	14.75	1102626	154618	11.49%
2026-05-13	14.07	13.73	-0.34	-2.42%	13.62	14.50	918555	127326	9.57%
2026-05-12	13.55	14.07	0.60	4.45%	13.31	14.38	1046205	145617	10.90%
2026-05-11	13.49	13.47	-0.02	-0.15%	13.30	13.87	919978	124162	9.59%
2026-05-08	13.43	13.49	0.22	1.66%	12.99	13.62	1435542	191385	14.96%
2026-05-07	12.45	13.27	0.93	7.54%	12.45	13.57	1820459	243226	18.97%
2026-05-06	11.85	12.34	0.49	4.14%	11.66	12.65	1534934	189405	16.00%
2026-04-30	11.54	11.85	1.08	10.03%	11.54	11.85	674393	79599	7.03%
2026-04-29	10.08	10.77	0.57	5.59%	10.06	10.85	729233	77683	7.60%
2026-04-28	10.50	10.20	-0.47	-4.40%	10.19	10.60	557136	57558	5.81%
2026-04-27	10.37	10.67	0.20	1.91%	10.16	10.85	603024	63802	6.28%
2026-04-24	10.61	10.47	-0.19	-1.78%	10.46	10.85	614878	65519	6.41%
2026-04-23	10.85	10.66	-0.19	-1.75%	10.54	10.91	498646	53258	5.20%
2026-04-22	11.03	10.85	-0.21	-1.90%	10.78	11.15	459809	49946	4.79%
2026-04-21	11.21	11.06	-0.26	-2.30%	10.91	11.31	584890	64631	6.10%
2026-04-20	10.95	11.32	0.37	3.38%	10.90	11.66	775316	87982	8.08%
2026-04-17	11.24	10.95	-0.36	-3.18%	10.90	11.50	798106	88777	8.32%
2026-04-16	11.20	11.31	0.05	0.44%	11.05	11.44	549259	61953	5.72%
2026-04-15	11.42	11.26	-0.13	-1.14%	11.15	11.50	615103	69442	6.41%
2026-04-14	11.34	11.39	0.14	1.24%	11.15	11.55	722004	81996	7.52%
2026-04-13	11.49	11.25	-0.20	-1.75%	11.13	11.66	718791	81330	7.49%
2026-04-10	11.86	11.45	-0.45	-3.78%	11.37	11.94	867066	99844	9.04%
2026-04-09	12.01	11.90	0.00	0.00%	11.75	12.14	894559	106988	9.32%
2026-04-08	11.80	11.90	0.03	0.25%	11.70	12.20	1319605	157504	13.75%
2026-04-07	10.70	11.87	1.08	10.01%	10.70	11.87	1303094	151088	13.58%
2026-04-03	11.70	10.79	-0.80	-6.90%	10.75	11.76	933418	103525	9.73%
2026-04-02	11.43	11.59	0.15	1.31%	11.37	12.09	1000160	117102	10.42%
2026-04-01	11.78	11.44	-0.55	-4.59%	11.30	11.97	1243232	143615	12.96%
2026-03-31	10.96	11.99	1.09	10.00%	10.96	11.99	1274490	149779	13.28%
2026-03-30	10.61	10.90	0.09	0.83%	10.45	11.08	750957	81277	7.83%
2026-03-27	10.62	10.81	0.05	0.46%	10.42	10.97	858404	92193	8.95%
2026-03-26	11.78	10.76	-0.47	-4.19%	10.76	11.95	1234670	139400	12.87%
2026-03-25	10.22	11.23	1.02	9.99%	10.22	11.23	1067470	117562	11.13%
2026-03-24	10.13	10.21	0.26	2.61%	9.76	10.23	530788	53211	5.53%
2026-03-23	10.35	9.95	-0.63	-5.95%	9.85	10.48	573269	58299	5.97%
2026-03-20	10.65	10.58	0.00	0.00%	10.58	11.00	538060	58089	5.61%
2026-03-19	10.70	10.58	-0.23	-2.13%	10.48	10.78	345249	36611	3.60%
2026-03-18	10.60	10.81	0.19	1.79%	10.55	10.87	325131	34800	3.39%
2026-03-17	11.03	10.62	-0.40	-3.63%	10.58	11.05	422632	45593	4.40%
2026-03-16	10.85	11.02	0.16	1.47%	10.84	11.23	568680	62949	5.93%
2026-03-13	11.10	10.86	-0.29	-2.60%	10.81	11.29	415812	45869	4.33%
2026-03-12	11.15	11.15	0.00	0.00%	10.85	11.20	516038	56809	5.38%
2026-03-11	11.05	11.15	0.26	2.39%	10.93	11.39	724133	80999	7.55%
2026-03-10	10.74	10.89	0.21	1.97%	10.74	11.09	448264	48789	4.67%
2026-03-09	10.21	10.68	0.27	2.59%	10.21	10.86	563057	59464	5.87%
2026-03-06	10.10	10.41	0.31	3.07%	10.09	10.52	406811	42270	4.24%
2026-03-05	10.38	10.10	-0.08	-0.79%	9.81	10.57	533684	54784	5.56%
2026-03-04	10.16	10.18	-0.16	-1.55%	10.10	10.38	344493	35179	3.59%
2026-03-03	10.62	10.34	-0.21	-1.99%	10.19	10.69	548509	56959	5.72%
2026-03-02	10.38	10.55	0.00	0.00%	10.35	11.10	606368	64961	6.32%