中炬高新 (600872) - 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
2025-10-31	17.92	18.23	0.28	1.56%	17.91	18.35	94145	17087	1.22%
2025-10-30	18.06	17.95	-0.11	-0.61%	17.93	18.07	67053	12057	0.87%
2025-10-29	18.00	18.06	0.04	0.22%	17.92	18.06	74045	13325	0.96%
2025-10-28	18.15	18.02	-0.12	-0.66%	17.99	18.15	89510	16157	1.16%
2025-10-27	18.18	18.14	-0.25	-1.36%	18.10	18.23	148299	26928	1.92%
2025-10-24	18.45	18.39	-0.03	-0.16%	18.35	18.47	52656	9686	0.68%
2025-10-23	18.38	18.42	-0.02	-0.11%	18.24	18.45	54780	10053	0.71%
2025-10-22	18.43	18.44	0.03	0.16%	18.37	18.49	41541	7650	0.54%
2025-10-21	18.35	18.41	0.06	0.33%	18.33	18.43	43908	8069	0.57%
2025-10-20	18.44	18.35	-0.05	-0.27%	18.32	18.49	38670	7109	0.50%
2025-10-17	18.61	18.40	-0.23	-1.23%	18.38	18.66	65064	12035	0.84%
2025-10-16	18.56	18.63	0.02	0.11%	18.47	18.63	57978	10758	0.75%
2025-10-15	18.52	18.61	0.07	0.38%	18.45	18.69	66133	12274	0.86%
2025-10-14	18.39	18.54	0.12	0.65%	18.36	18.73	98958	18400	1.28%
2025-10-13	18.29	18.42	-0.11	-0.59%	18.23	18.49	84335	15487	1.09%
2025-10-10	18.36	18.53	0.12	0.65%	18.34	18.63	84551	15651	1.10%
2025-10-09	18.35	18.41	0.05	0.27%	18.20	18.43	88890	16265	1.15%
2025-09-30	18.44	18.36	-0.06	-0.33%	18.20	18.47	64232	11825	0.83%
2025-09-29	18.42	18.42	-0.02	-0.11%	18.20	18.59	83875	15378	1.09%
2025-09-26	18.44	18.44	-0.03	-0.16%	18.42	18.55	68675	12680	0.89%
2025-09-25	18.62	18.47	-0.17	-0.91%	18.44	18.64	80031	14810	1.04%
2025-09-24	18.64	18.64	-0.03	-0.16%	18.56	18.69	59002	10980	0.77%
2025-09-23	18.70	18.67	0.01	0.05%	18.38	18.73	92608	17203	1.20%
2025-09-22	18.80	18.66	-0.14	-0.74%	18.58	18.84	73349	13685	0.95%
2025-09-19	18.67	18.80	0.11	0.59%	18.61	18.81	73749	13794	0.96%
2025-09-18	18.95	18.69	-0.28	-1.48%	18.65	18.96	124198	23357	1.61%
2025-09-17	19.01	18.97	-0.03	-0.16%	18.91	19.02	63606	12066	0.82%
2025-09-16	18.94	19.00	0.03	0.16%	18.86	19.02	77934	14753	1.01%
2025-09-15	19.04	18.97	-0.07	-0.37%	18.96	19.08	76826	14598	1.00%
2025-09-12	19.26	19.04	-0.22	-1.14%	19.02	19.31	110457	21135	1.43%
2025-09-11	19.13	19.26	0.12	0.63%	19.03	19.29	87960	16838	1.14%
2025-09-10	19.26	19.14	-0.16	-0.83%	19.11	19.30	66926	12834	0.87%
2025-09-09	19.38	19.30	-0.10	-0.52%	19.19	19.45	101575	19630	1.32%
2025-09-08	19.11	19.40	0.25	1.31%	19.06	19.50	158364	30550	2.05%
2025-09-05	18.92	19.15	0.18	0.95%	18.84	19.20	116348	22071	1.51%
2025-09-04	19.00	18.97	0.03	0.16%	18.76	19.04	119182	22569	1.55%
2025-09-03	19.09	18.94	-0.18	-0.94%	18.91	19.23	124355	23650	1.61%
2025-09-02	19.19	19.12	-0.08	-0.42%	19.02	19.30	151589	28999	1.97%
2025-09-01	19.25	19.20	0.08	0.42%	19.11	19.47	142621	27451	1.85%
2025-08-29	19.01	19.12	0.10	0.53%	18.97	19.28	154443	29567	2.00%
2025-08-28	19.20	19.02	-0.51	-2.61%	18.76	19.29	347994	66116	4.51%
2025-08-27	19.85	19.53	-0.34	-1.71%	19.52	19.89	206563	40712	2.68%
2025-08-26	19.77	19.87	0.09	0.46%	19.61	20.03	233130	46296	3.02%
2025-08-25	19.20	19.78	0.63	3.29%	19.18	19.85	383392	74902	4.97%
2025-08-22	19.19	19.15	-0.05	-0.26%	19.04	19.19	149472	28559	1.94%
2025-08-21	19.28	19.20	-0.04	-0.21%	19.13	19.34	138808	26689	1.80%
2025-08-20	19.15	19.24	0.12	0.63%	19.05	19.32	150408	28891	1.95%
2025-08-19	19.20	19.12	-0.03	-0.16%	19.03	19.22	144291	27611	1.87%
2025-08-18	18.97	19.15	0.21	1.11%	18.92	19.41	201965	38646	2.62%
2025-08-15	18.79	18.94	0.10	0.53%	18.76	18.96	134796	25446	1.75%
2025-08-14	18.88	18.84	-0.04	-0.21%	18.79	19.16	174781	33157	2.27%
2025-08-13	18.88	18.88	0.02	0.11%	18.77	18.95	112832	21272	1.46%
2025-08-12	18.93	18.86	-0.06	-0.32%	18.81	18.98	81041	15303	1.05%
2025-08-11	18.79	18.92	0.12	0.64%	18.73	18.92	79514	14988	1.03%
2025-08-08	18.93	18.80	-0.13	-0.69%	18.80	18.94	73252	13798	0.95%
2025-08-07	19.00	18.93	0.00	0.00%	18.90	19.01	68418	12969	0.89%
2025-08-06	18.93	18.93	0.00	0.00%	18.82	18.95	49917	9428	0.65%
2025-08-05	18.89	18.93	0.06	0.32%	18.81	18.94	67562	12749	0.88%
2025-08-04	18.73	18.87	0.07	0.37%	18.70	18.87	67996	12757	0.88%
2025-08-01	18.75	18.80	-0.01	-0.05%	18.70	18.93	77873	14654	1.01%
2025-07-31	19.11	18.81	-0.31	-1.62%	18.79	19.11	165569	31306	2.15%
2025-07-30	19.06	19.12	0.00	0.00%	18.99	19.23	120823	23116	1.57%
2025-07-29	19.18	19.12	-0.05	-0.26%	18.99	19.21	114407	21787	1.48%
2025-07-28	19.32	19.17	-0.16	-0.83%	19.09	19.36	128884	24717	1.67%
2025-07-25	19.52	19.33	-0.20	-1.02%	19.28	19.56	128935	25016	1.67%
2025-07-24	19.19	19.53	0.37	1.93%	19.13	19.57	171334	33134	2.22%