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
2026-05-08	20.73	20.68	-0.07	-0.34%	20.55	21.17	184170	38329	2.39%
2026-05-07	20.90	20.75	-0.20	-0.95%	20.68	21.23	143789	29927	1.86%
2026-05-06	20.80	20.95	0.17	0.82%	20.42	21.13	205128	42887	2.66%
2026-04-30	21.15	20.78	-0.56	-2.62%	20.75	21.49	255272	53706	3.31%
2026-04-29	20.82	21.34	0.52	2.50%	20.75	21.66	279342	59476	3.62%
2026-04-28	20.92	20.82	-0.11	-0.53%	20.68	21.12	206444	43077	2.68%
2026-04-27	20.76	20.93	0.15	0.72%	20.50	21.12	236853	49348	3.07%
2026-04-24	21.00	20.78	-0.42	-1.98%	20.63	21.20	245295	51144	3.18%
2026-04-23	21.14	21.20	0.05	0.24%	20.99	21.48	263429	55889	3.42%
2026-04-22	21.68	21.15	-0.58	-2.67%	21.04	21.88	383091	81483	4.97%
2026-04-21	21.60	21.73	0.26	1.21%	21.48	22.21	735083	160231	9.53%
2026-04-20	20.84	21.47	1.95	9.99%	20.41	21.47	726640	154638	9.42%
2026-04-17	19.95	19.52	-0.30	-1.51%	19.42	19.95	94845	18529	1.23%
2026-04-16	19.57	19.82	0.25	1.28%	19.57	19.85	95277	18821	1.24%
2026-04-15	19.47	19.57	0.18	0.93%	19.29	19.64	86457	16833	1.12%
2026-04-14	19.65	19.39	-0.27	-1.37%	19.15	19.71	148908	28740	1.93%
2026-04-13	19.53	19.66	0.07	0.36%	19.46	19.78	77883	15284	1.01%
2026-04-10	19.50	19.59	0.28	1.45%	19.33	19.80	124200	24391	1.61%
2026-04-09	19.36	19.31	-0.07	-0.36%	19.23	19.62	77343	15005	1.00%
2026-04-08	19.29	19.38	0.28	1.47%	19.17	19.50	115868	22399	1.50%
2026-04-07	19.04	19.10	0.05	0.26%	19.00	19.31	60461	11585	0.78%
2026-04-03	19.39	19.05	-0.31	-1.60%	18.99	19.43	85388	16373	1.11%
2026-04-02	19.40	19.36	-0.12	-0.62%	19.30	19.60	113964	22138	1.48%
2026-04-01	19.16	19.48	0.42	2.20%	19.09	19.55	151017	29315	1.96%
2026-03-31	19.11	19.06	-0.08	-0.42%	19.05	19.37	92110	17668	1.19%
2026-03-30	18.70	19.14	0.28	1.48%	18.65	19.29	134394	25590	1.74%
2026-03-27	17.99	18.86	0.69	3.80%	17.94	19.04	155408	29255	2.02%
2026-03-26	18.27	18.17	-0.12	-0.66%	18.11	18.55	51761	9466	0.67%
2026-03-25	18.00	18.29	0.31	1.72%	17.91	18.33	65172	11844	0.85%
2026-03-24	17.95	17.98	0.24	1.35%	17.69	18.08	71412	12788	0.93%
2026-03-23	18.28	17.74	-0.79	-4.26%	17.65	18.37	163723	29409	2.12%
2026-03-20	18.69	18.53	-0.15	-0.80%	18.50	18.88	83820	15669	1.09%
2026-03-19	18.97	18.68	-0.34	-1.79%	18.57	19.00	97960	18343	1.27%
2026-03-18	19.13	19.02	-0.12	-0.63%	18.89	19.20	127687	24316	1.66%
2026-03-17	19.00	19.14	0.09	0.47%	19.00	19.46	231533	44625	3.00%
2026-03-16	18.54	19.05	0.51	2.75%	18.51	19.15	188635	35755	2.45%
2026-03-13	18.28	18.54	0.31	1.70%	18.15	18.85	117138	21758	1.52%
2026-03-12	18.36	18.23	-0.17	-0.92%	18.09	18.39	68408	12460	0.89%
2026-03-11	18.52	18.40	-0.09	-0.49%	18.34	18.54	60472	11120	0.78%
2026-03-10	18.65	18.49	-0.10	-0.54%	18.39	18.79	95010	17595	1.23%
2026-03-09	18.78	18.59	-0.26	-1.38%	18.54	19.15	195012	36697	2.53%
2026-03-06	18.03	18.85	0.79	4.37%	17.99	18.92	122692	22732	1.59%
2026-03-05	18.38	18.06	-0.24	-1.31%	17.95	18.43	96255	17484	1.25%
2026-03-04	18.46	18.30	-0.24	-1.29%	18.19	18.59	94976	17408	1.23%
2026-03-03	18.67	18.54	-0.08	-0.43%	18.45	18.82	103493	19272	1.34%
2026-03-02	18.56	18.62	-0.11	-0.59%	18.48	18.86	81560	15188	1.06%
2026-02-27	18.83	18.73	-0.15	-0.79%	18.71	18.95	71623	13461	0.93%
2026-02-26	19.00	18.88	-0.09	-0.47%	18.77	19.19	86234	16300	1.12%
2026-02-25	18.88	18.97	0.07	0.37%	18.80	19.21	96039	18277	1.25%
2026-02-24	18.87	18.90	0.17	0.91%	18.70	19.10	110284	20882	1.43%
2026-02-13	18.73	18.73	0.03	0.16%	18.69	19.26	138750	26271	1.80%
2026-02-12	18.87	18.70	0.11	0.59%	18.49	18.99	126958	23688	1.65%
2026-02-11	18.47	18.59	0.10	0.54%	18.41	18.64	62334	11567	0.81%
2026-02-10	18.75	18.49	-0.24	-1.28%	18.45	18.75	67936	12580	0.88%
2026-02-09	18.46	18.73	0.29	1.57%	18.36	18.74	100123	18609	1.30%
2026-02-06	18.75	18.44	-0.40	-2.12%	18.44	18.82	134139	24934	1.74%
2026-02-05	18.31	18.84	0.53	2.89%	18.27	19.16	264829	49805	3.43%
2026-02-04	17.95	18.31	0.42	2.35%	17.91	18.49	164777	30101	2.14%
2026-02-03	17.75	17.89	0.14	0.79%	17.73	17.99	64847	11574	0.84%
2026-02-02	17.83	17.75	-0.10	-0.56%	17.71	18.14	89606	16086	1.16%
2026-01-30	18.16	17.85	-0.31	-1.71%	17.75	18.16	115356	20663	1.50%
2026-01-29	17.68	18.16	0.47	2.66%	17.58	18.16	152086	27355	1.97%
2026-01-28	17.70	17.69	0.12	0.68%	17.58	17.87	97676	17287	1.27%