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
2025-12-16	17.04	17.00	-0.04	-0.23%	16.93	17.20	101772	17382	1.32%
2025-12-15	17.01	17.04	0.00	0.00%	16.92	17.31	134568	23094	1.75%
2025-12-12	16.96	17.04	0.14	0.83%	16.72	17.28	236720	40116	3.07%
2025-12-11	17.17	16.90	-0.28	-1.63%	16.88	17.22	108950	18558	1.41%
2025-12-10	17.42	17.18	-0.22	-1.26%	17.08	17.42	86447	14873	1.12%
2025-12-09	17.49	17.40	-0.09	-0.51%	17.40	17.59	67036	11726	0.87%
2025-12-08	17.56	17.49	0.02	0.11%	17.39	17.57	64195	11226	0.83%
2025-12-05	17.36	17.47	0.09	0.52%	17.27	17.48	50243	8742	0.65%
2025-12-04	17.36	17.38	0.03	0.17%	17.13	17.38	68396	11809	0.89%
2025-12-03	17.62	17.35	-0.27	-1.53%	17.29	17.64	99759	17380	1.29%
2025-12-02	17.67	17.62	-0.03	-0.17%	17.60	17.72	55643	9821	0.72%
2025-12-01	17.65	17.65	0.00	0.00%	17.61	17.68	45496	8027	0.59%
2025-11-28	17.62	17.65	0.02	0.11%	17.58	17.68	47478	8367	0.62%
2025-11-27	17.77	17.63	-0.08	-0.45%	17.61	17.80	54299	9609	0.70%
2025-11-26	17.78	17.71	-0.12	-0.67%	17.60	17.85	52621	9357	0.68%
2025-11-25	17.88	17.83	-0.03	-0.17%	17.78	17.95	73542	13110	0.95%
2025-11-24	17.79	17.86	0.08	0.45%	17.76	17.96	67154	11975	0.87%
2025-11-21	18.06	17.78	-0.37	-2.04%	17.78	18.21	107428	19302	1.39%
2025-11-20	18.30	18.15	-0.11	-0.60%	18.15	18.34	49515	9019	0.64%
2025-11-19	18.42	18.26	-0.16	-0.87%	18.23	18.50	45214	8280	0.59%
2025-11-18	18.60	18.42	-0.23	-1.23%	18.41	18.65	49767	9209	0.65%
2025-11-17	18.64	18.65	-0.02	-0.11%	18.48	18.67	50623	9408	0.66%
2025-11-14	18.68	18.67	-0.01	-0.05%	18.64	18.80	82715	15469	1.07%
2025-11-13	18.48	18.68	0.20	1.08%	18.39	18.70	96753	17949	1.25%
2025-11-12	18.53	18.48	-0.07	-0.38%	18.48	18.68	79606	14802	1.03%
2025-11-11	18.63	18.55	-0.09	-0.48%	18.46	18.63	68173	12642	0.88%
2025-11-10	18.22	18.64	0.37	2.03%	18.22	18.70	129428	24026	1.68%
2025-11-07	18.15	18.27	0.09	0.50%	18.15	18.36	64716	11827	0.84%
2025-11-06	18.13	18.18	0.04	0.22%	18.11	18.24	59999	10913	0.78%
2025-11-05	18.02	18.14	0.13	0.72%	17.99	18.19	62782	11369	0.81%
2025-11-04	18.25	18.01	-0.22	-1.21%	18.00	18.25	67376	12205	0.87%
2025-11-03	18.23	18.23	0.00	0.00%	18.10	18.24	50602	9193	0.66%
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%