证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中炬高新(600872)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 10.49 11.00 10.40 10.56 299051 3220017 -0.14 -1.31%
2009-11-26 11.54 11.60 10.58 10.70 478796 5299275 -0.88 -7.60%
2009-11-25 11.38 11.77 11.11 11.58 299374 3419060 0.18 1.58%
2009-11-24 12.30 12.37 11.38 11.40 409364 4880255 -0.80 -6.56%
2009-11-23 12.20 12.25 11.96 12.20 326163 3941707 0.02 0.16%
2009-11-20 12.32 12.42 12.16 12.18 433049 5323184 -0.29 -2.33%
2009-11-19 11.98 12.66 11.75 12.47 806546 9929079 0.48 4.00%
2009-11-18 12.13 12.28 11.75 11.99 398312 4772830 -0.10 -0.83%
2009-11-17 12.16 12.21 11.86 12.09 343705 4133504 -0.05 -0.41%
2009-11-16 12.15 12.45 12.00 12.14 474086 5768374 0.04 0.33%
2009-11-13 11.82 12.19 11.41 12.10 563258 6651345 0.23 1.94%
2009-11-12 12.08 12.48 11.86 11.87 489718 5969860 -0.22 -1.82%
2009-11-11 12.12 12.13 11.80 12.09 307993 3687957 -0.02 -0.17%
2009-11-10 12.35 12.43 12.10 12.11 304573 3721165 -0.18 -1.47%
2009-11-09 12.10 12.49 11.84 12.29 456267 5553513 0.34 2.85%
2009-11-06 12.00 12.18 11.72 11.95 494905 5912584 0.01 0.08%
2009-11-05 12.05 12.56 11.78 11.94 689508 8355362 -0.14 -1.16%
2009-11-04 11.80 12.40 11.70 12.08 679677 8235102 0.30 2.55%
2009-11-03 11.39 12.49 11.20 11.78 870186 10409043 0.42 3.70%
2009-11-02 10.90 11.57 10.73 11.36 623967 6996827 0.14 1.25%
2009-10-30 11.07 11.38 10.71 11.22 726606 8025220 0.28 2.56%
2009-10-29 10.72 11.26 10.64 10.94 881829 9673266 0.02 0.18%
2009-10-28 9.87 10.92 9.81 10.92 1084939 11628538 0.99 9.97%
2009-10-27 10.30 10.32 9.91 9.93 362968 3680006 -0.52 -4.98%
2009-10-26 10.46 10.58 10.18 10.45 489165 5086814 0.03 0.29%
2009-10-23 10.30 10.97 10.18 10.42 1070694 11294135 0.07 0.68%
2009-10-22 9.38 10.35 9.35 10.35 1129943 11587270 0.94 9.99%
2009-10-21 9.55 9.60 9.35 9.41 179618 1699385 -0.18 -1.88%
2009-10-20 9.47 9.80 9.37 9.59 314341 3018443 0.24 2.57%
2009-10-19 9.07 9.46 9.07 9.35 185853 1734071 0.27 2.97%
2009-10-16 9.20 9.28 8.88 9.08 136323 1232037 -0.10 -1.09%
2009-10-15 9.15 9.24 9.08 9.18 155413 1423726 0.14 1.55%
2009-10-14 9.08 9.25 8.98 9.04 163002 1489935 0.03 0.33%
2009-10-13 8.89 9.03 8.85 9.01 94075 841815 0.03 0.33%
2009-10-12 8.92 9.06 8.77 8.98 134840 1200415 0.06 0.67%
2009-10-09 8.60 8.95 8.50 8.92 161544 1416312 0.53 6.32%
2009-09-30 8.29 8.45 8.20 8.39 146277 1220514 0.23 2.82%
2009-09-29 8.51 8.55 8.08 8.16 171712 1418060 -0.31 -3.66%
2009-09-28 8.98 9.08 8.30 8.47 113291 988207 -0.42 -4.72%
2009-09-25 9.11 9.27 8.68 8.89 147935 1326828 -0.34 -3.68%
N 2009-09-24 9.65 9.77 8.86 9.23 216867 2004355 -0.35 -3.65%
N 2009-09-23 9.81 10.16 9.51 9.58 250387 2471400 -0.29 -2.94%
N 2009-09-22 10.21 10.55 9.80 9.87 272130 2770688 -0.41 -3.99%
N 2009-09-21 9.88 10.33 9.80 10.28 298606 3014463 0.34 3.42%
2009-09-18 10.40 10.40 9.84 9.94 328885 3335754 -0.46 -4.42%
2009-09-17 9.73 10.50 9.72 10.40 488273 4988516 0.65 6.67%
2009-09-16 9.67 10.08 9.61 9.75 251391 2472319 0.00 0.00%
2009-09-15 9.58 9.92 9.50 9.75 326045 3169730 0.16 1.67%
2009-09-14 9.35 9.68 9.30 9.59 259036 2456854 0.33 3.56%
2009-09-11 9.12 9.45 9.12 9.26 153400 1429390 0.09 0.98%
2009-09-10 9.41 9.49 9.05 9.17 210992 1946844 -0.25 -2.65%
2009-09-09 9.54 9.65 9.35 9.42 310879 2946070 -0.17 -1.77%
2009-09-08 8.91 9.71 8.85 9.59 438120 4136844 0.54 5.97%
2009-09-07 9.10 9.33 8.90 9.05 250686 2293523 -0.06 -0.66%
2009-09-04 8.81 9.43 8.74 9.11 301215 2764651 0.30 3.40%
2009-09-03 8.38 8.96 8.27 8.81 217088 1886201 0.42 5.01%
2009-09-02 8.09 8.41 8.08 8.39 146497 1210792 0.19 2.32%
2009-09-01 8.30 8.50 8.08 8.20 157700 1309711 -0.18 -2.15%
2009-08-31 9.01 9.16 8.37 8.38 249441 2172774 -0.92 -9.89%
2009-08-28 9.40 9.55 9.10 9.30 285374 2645098 -0.22 -2.31%
2009-08-27 9.49 9.81 9.36 9.52 640646 6137020 0.26 2.81%
2009-08-26 8.42 9.26 8.42 9.26 284773 2576529 0.84 9.98%
2009-08-25 8.74 8.74 8.08 8.42 238246 2007633 -0.40 -4.54%
2009-08-24 8.72 8.88 8.53 8.82 281609 2457492 0.17 1.97%
N 2009-08-21 8.24 8.65 8.20 8.65 234904 1988453 0.33 3.97%
2009-08-20 8.19 8.37 8.03 8.32 223605 1839238 0.26 3.23%
2009-08-19 8.81 8.83 7.96 8.06 154107 1300621 -0.75 -8.51%
2009-08-18 8.58 8.85 8.41 8.81 165681 1432621 0.22 2.56%
2009-08-17 9.19 9.33 8.59 8.59 271504 2410500 -0.95 -9.96%
2009-08-14 10.26 10.46 9.51 9.54 185207 1850595 -0.71 -6.93%
2009-08-13 10.31 10.44 10.11 10.25 133191 1370987 -0.05 -0.48%
2009-08-12 10.85 10.85 10.15 10.30 170092 1781783 -0.62 -5.68%
2009-08-11 10.73 11.07 10.56 10.92 181446 1961030 0.18 1.68%
2009-08-10 11.12 11.26 10.50 10.74 206714 2236939 -0.19 -1.74%
N 2009-08-07 11.51 11.62 10.85 10.93 306758 3428503 -0.53 -4.62%
2009-08-06 10.98 11.85 10.79 11.46 624364 7147850 0.42 3.80%
2009-08-05 11.03 11.19 10.85 11.04 237006 2610546 -0.03 -0.27%
2009-08-04 11.14 11.37 10.81 11.07 292961 3250423 -0.06 -0.54%
2009-08-03 10.99 11.23 10.99 11.13 352938 3916125 0.32 2.96%
2009-07-31 10.45 10.84 10.27 10.81 322619 3415735 0.40 3.84%
2009-07-30 10.70 10.90 10.02 10.41 435658 4523403 -0.30 -2.80%
2009-07-29 11.77 11.80 10.71 10.71 450903 5087017 -1.18 -9.92%
2009-07-28 11.69 12.07 11.46 11.89 448122 5282948 0.24 2.06%
2009-07-27 11.70 11.78 11.43 11.65 315547 3656508 -0.04 -0.34%
N 2009-07-24 12.18 12.20 11.28 11.69 502327 5881225 -0.48 -3.94%
2009-07-23 12.23 12.44 12.01 12.17 546363 6649521 0.11 0.91%
2009-07-22 11.78 12.15 11.78 12.06 367089 4384644 0.26 2.20%
N 2009-07-21 12.37 12.40 11.68 11.80 517705 6246109 -0.59 -4.76%
2009-07-20 11.88 12.50 11.68 12.39 792072 9609832 0.50 4.21%
2009-07-17 11.69 12.29 11.55 11.89 740729 8838465 0.31 2.68%
2009-07-16 11.71 11.79 11.45 11.58 346231 4005075 -0.10 -0.86%
2009-07-15 11.88 11.95 11.65 11.68 309727 3630388 -0.15 -1.27%
2009-07-14 11.64 11.90 11.50 11.83 377286 4417125 0.30 2.60%
2009-07-13 11.25 11.76 11.09 11.53 342674 3957091 0.23 2.04%
2009-07-10 11.47 11.53 11.26 11.30 280757 3190485 -0.15 -1.31%
2009-07-09 10.93 11.46 10.79 11.45 417505 4658811 0.46 4.19%
2009-07-08 10.91 11.07 10.80 10.99 163273 1782998 0.04 0.36%
2009-07-07 10.90 11.08 10.70 10.95 202610 2211823 0.03 0.28%
2009-07-06 11.45 11.53 10.85 10.92 378351 4184741 -0.53 -4.63%
2009-07-03 11.55 11.83 11.41 11.45 282145 3256564 -0.18 -1.55%
2009-07-02 11.68 11.93 11.45 11.63 309307 3616449 -0.01 -0.09%
2009-07-01 11.70 11.75 11.52 11.64 209925 2439148 -0.08 -0.68%
N 2009-06-30 11.83 11.95 11.43 11.72 277405 3237778 -0.10 -0.85%
2009-06-29 11.80 12.44 11.65 11.82 667616 8039674 0.31 2.69%
N 2009-06-26 11.15 11.78 11.14 11.51 543233 6237019 0.60 5.50%
2009-06-25 11.20 11.30 10.82 10.91 237031 2619631 -0.29 -2.59%
2009-06-24 10.86 11.29 10.75 11.20 284344 3158743 0.28 2.56%
2009-06-23 10.50 11.10 10.44 10.92 286252 3112597 0.32 3.02%
2009-06-22 10.72 10.95 10.51 10.60 213904 2293936 -0.12 -1.12%
2009-06-19 10.95 11.00 10.69 10.72 193150 2086765 -0.27 -2.46%
2009-06-18 10.82 11.07 10.76 10.99 243010 2650080 0.07 0.64%
2009-06-17 10.48 11.13 10.33 10.92 330144 3561243 0.38 3.60%
2009-06-16 10.45 10.66 10.42 10.54 129794 1367537 -0.14 -1.31%
2009-06-15 10.71 10.78 10.28 10.68 237292 2491456 -0.01 -0.09%
2009-06-12 11.10 11.28 10.65 10.69 214365 2331318 -0.43 -3.87%
2009-06-11 11.01 11.44 10.90 11.12 244776 2750283 0.09 0.82%
2009-06-10 10.97 11.19 10.72 11.03 227866 2497881 -0.11 -0.99%
2009-06-09 10.88 11.30 10.41 11.14 420033 4573206 0.24 2.20%
2009-06-08 11.20 11.45 10.80 10.90 365793 4038117 -0.48 -4.22%
2009-06-05 11.65 11.82 11.36 11.38 251274 2894392 -0.41 -3.48%
2009-06-04 11.47 11.85 11.27 11.79 391307 4529000 0.22 1.90%
2009-06-03 11.77 11.82 11.30 11.57 474483 5464754 -0.18 -1.53%
2009-06-02 12.07 12.08 11.69 11.75 394191 4655433 -0.25 -2.08%
2009-06-01 12.00 12.11 11.69 12.00 380227 4531583 0.10 0.84%