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
2026-08-20	19.02	18.73	0.12	0.64%	18.58	19.20	148791	28013	1.93%
2026-08-19	18.78	18.61	-0.24	-1.27%	18.51	19.00	116247	21693	1.51%
2026-08-18	18.82	18.85	-0.02	-0.11%	18.73	19.08	89416	16869	1.16%
2026-08-17	18.67	18.87	0.10	0.53%	18.49	18.91	101746	19050	1.32%
2026-08-14	19.02	18.77	-0.21	-1.11%	18.65	19.06	112355	21111	1.46%
2026-08-13	19.06	18.98	-0.27	-1.40%	18.95	19.26	101606	19372	1.32%
2026-08-12	19.45	19.25	-0.10	-0.52%	19.03	19.57	131844	25342	1.71%
2026-08-11	19.56	19.35	-0.21	-1.07%	19.32	19.78	98158	19205	1.27%
2026-08-10	19.30	19.56	0.31	1.61%	19.14	19.86	140945	27646	1.83%
2026-08-07	19.33	19.25	-0.01	-0.05%	18.88	19.54	190659	36492	2.47%
2026-08-06	19.66	19.26	-0.46	-2.33%	19.16	19.67	145896	28252	1.89%
2026-08-05	19.87	19.72	-0.11	-0.55%	19.57	19.93	119199	23495	1.55%
2026-08-04	20.14	19.83	-0.36	-1.78%	19.75	20.29	143643	28595	1.86%
2026-08-03	20.35	20.19	-0.12	-0.59%	20.10	20.63	141667	28741	1.84%
2026-07-31	19.40	20.31	0.43	2.16%	19.40	20.38	228284	45965	2.96%
2026-07-30	19.64	19.88	0.18	0.91%	19.53	20.35	255537	51116	3.31%
2026-07-29	19.11	19.70	0.59	3.09%	19.10	19.81	197575	38650	2.56%
2026-07-28	18.51	19.11	0.51	2.74%	18.47	19.17	169981	32157	2.20%
2026-07-27	18.20	18.60	0.23	1.25%	18.20	18.67	107542	19875	1.39%
2026-07-24	18.60	18.37	-0.35	-1.87%	18.34	18.85	93033	17217	1.21%
2026-07-23	18.70	18.72	-0.12	-0.64%	18.36	18.83	121498	22626	1.58%
2026-07-22	18.90	18.84	-0.21	-1.10%	18.41	19.01	195335	36498	2.53%
2026-07-21	18.82	19.05	0.31	1.65%	18.71	19.18	264612	50277	3.43%
2026-07-20	18.40	18.74	0.34	1.85%	18.35	18.99	216023	40481	2.80%
2026-07-17	18.77	18.40	-0.33	-1.76%	18.31	19.17	212693	39875	2.76%
2026-07-16	18.68	18.73	-0.01	-0.05%	18.38	18.88	172078	32054	2.23%
2026-07-15	17.86	18.74	0.75	4.17%	17.80	18.88	239469	44192	3.11%
2026-07-14	18.07	17.99	-0.08	-0.44%	17.88	18.26	156755	28269	2.03%
2026-07-13	17.70	18.07	0.27	1.52%	17.49	18.33	205020	36815	2.66%
2026-07-10	17.39	17.80	0.25	1.42%	17.22	17.91	166495	29371	2.16%
2026-07-09	18.50	17.99	-0.53	-2.86%	17.88	18.59	178189	32269	2.31%
2026-07-08	18.82	18.52	-0.35	-1.85%	18.41	18.94	126376	23601	1.64%
2026-07-07	18.90	18.87	-0.09	-0.47%	18.62	19.03	149172	27977	1.93%
2026-07-06	18.83	18.96	0.16	0.85%	18.63	19.11	206902	39196	2.68%
2026-07-03	18.91	18.80	-0.11	-0.58%	18.61	19.14	252497	47482	3.27%
2026-07-02	17.65	18.91	1.25	7.08%	17.65	19.06	462455	85845	6.00%
2026-07-01	17.66	17.66	0.30	1.73%	17.53	18.10	356454	63263	4.62%
2026-06-30	17.34	17.36	0.02	0.12%	16.94	17.54	153416	26320	1.99%
2026-06-29	17.01	17.34	0.30	1.76%	16.57	17.74	186263	32142	2.42%
2026-06-26	17.50	17.04	-0.53	-3.02%	17.03	17.64	115761	19907	1.50%
2026-06-25	17.51	17.57	-0.07	-0.40%	17.48	17.89	118867	20992	1.54%
2026-06-24	17.37	17.64	0.32	1.85%	17.15	18.19	180343	31724	2.34%
2026-06-23	17.43	17.32	-0.11	-0.63%	17.24	17.82	164001	28708	2.13%
2026-06-22	17.40	17.43	-0.02	-0.11%	17.05	17.56	130001	22505	1.69%
2026-06-18	17.43	17.45	0.02	0.11%	17.11	17.61	89291	15526	1.16%
2026-06-17	17.69	17.43	-0.28	-1.58%	17.27	17.69	86938	15179	1.13%
2026-06-16	17.78	17.71	-0.15	-0.84%	17.41	17.82	131109	23091	1.70%
2026-06-15	17.95	17.86	0.04	0.22%	17.75	17.99	126538	22599	1.64%
2026-06-12	17.56	17.82	0.30	1.71%	17.53	17.92	95969	17065	1.24%
2026-06-11	17.94	17.52	-0.36	-2.01%	17.40	17.94	87156	15295	1.13%
2026-06-10	17.62	17.88	0.20	1.13%	17.56	18.00	95736	17073	1.24%
2026-06-09	17.52	17.68	0.18	1.03%	17.36	17.74	105792	18545	1.37%
2026-06-08	17.79	17.50	-0.47	-2.62%	17.18	18.08	183382	32170	2.38%
2026-06-05	18.40	17.97	-0.37	-2.02%	17.80	18.60	182309	33074	2.36%
2026-06-04	18.81	18.34	-0.42	-2.24%	18.27	18.93	113498	20921	1.47%
2026-06-03	18.97	18.76	-0.21	-1.11%	18.54	19.00	131645	24692	1.71%
2026-06-02	19.51	18.97	-0.64	-3.26%	18.95	19.68	107886	20676	1.40%
2026-06-01	19.64	19.61	-0.02	-0.10%	19.30	19.69	113371	22112	1.47%
2026-05-29	19.13	19.63	0.43	2.24%	19.10	19.90	168653	32979	2.19%
2026-05-28	19.47	19.20	-0.16	-0.83%	19.05	19.65	122636	23682	1.59%
2026-05-27	19.00	19.36	0.36	1.89%	18.75	19.72	192335	36941	2.49%
2026-05-26	19.22	19.00	-0.15	-0.78%	18.90	19.27	136047	25916	1.76%
2026-05-25	19.50	19.15	-0.44	-2.25%	18.97	19.79	235594	45458	3.06%
2026-05-22	19.90	19.59	-0.23	-1.16%	19.37	19.93	111586	21852	1.45%
2026-05-21	20.22	19.82	-0.40	-1.98%	19.75	20.41	117593	23560	1.53%
2026-05-20	20.11	20.22	0.22	1.10%	19.98	20.50	130748	26518	1.70%
2026-05-19	19.99	20.00	-0.06	-0.30%	19.87	20.25	81696	16341	1.06%
2026-05-18	20.30	20.06	-0.37	-1.81%	19.98	20.41	110503	22231	1.43%
2026-05-15	20.61	20.43	-0.27	-1.30%	20.22	20.67	155498	31737	2.02%
2026-05-14	21.15	20.70	-0.28	-1.33%	20.66	21.20	180226	37653	2.34%
2026-05-13	20.75	20.98	0.15	0.72%	20.59	21.15	197810	41355	2.57%