中炬高新(600872)每日行情

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
2020-11-27 59.81 60.40 59.09 59.97 34866手 20846万 0.16 0.27%
2020-11-26 59.98 59.98 58.30 59.81 50229手 29726万 0.30 0.50%
2020-11-25 60.60 60.60 57.80 59.51 82719手 48791万 -1.17 -1.93%
2020-11-24 60.08 60.87 59.00 60.68 59380手 35703万 0.28 0.46%
2020-11-23 61.33 61.42 59.93 60.40 61622手 37144万 -1.00 -1.63%
2020-11-20 60.55 62.29 60.01 61.40 53815手 32940万 0.85 1.40%
2020-11-19 60.75 61.45 59.62 60.55 46627手 28187万 -0.38 -0.62%
2020-11-18 61.65 62.11 60.30 60.93 45773手 27875万 -1.03 -1.66%
2020-11-17 61.86 62.26 60.18 61.96 49227手 30152万 -0.04 -0.07%
2020-11-16 61.90 62.86 60.98 62.00 53550手 32929万 -0.40 -0.64%
2020-11-13 64.17 64.43 61.44 62.40 80684手 50170万 -1.77 -2.76%
2020-11-12 65.91 66.40 63.41 64.17 59010手 38093万 -1.13 -1.73%
2020-11-11 65.39 66.28 64.80 65.30 44788手 29389万 0.50 0.77%
2020-11-10 66.48 66.80 63.87 64.80 59841手 38968万 -1.62 -2.44%
2020-11-09 65.65 67.40 64.76 66.42 59858手 39544万 1.04 1.59%
2020-11-06 65.46 66.49 64.75 65.38 32033手 20941万 0.06 0.09%
2020-11-05 65.48 66.26 64.85 65.32 41014手 26850万 0.54 0.83%
2020-11-04 62.02 65.00 61.80 64.78 54327手 34740万 2.10 3.35%
2020-11-03 61.80 62.72 61.11 62.68 77331手 47895万 0.74 1.20%
2020-11-02 63.00 63.68 61.50 61.94 73341手 45701万 -0.91 -1.45%
2020-10-30 64.14 64.69 62.50 62.85 38425手 24233万 -1.52 -2.36%
2020-10-29 62.80 65.20 62.11 64.37 51786手 33093万 0.40 0.62%
2020-10-28 61.85 64.03 61.00 63.97 59397手 37463万 2.37 3.85%
2020-10-27 63.15 64.00 61.12 61.60 85080手 52724万 -1.17 -1.86%
2020-10-26 62.02 63.10 60.08 62.77 58560手 36404万 -0.36 -0.57%
2020-10-23 66.99 67.11 62.40 63.13 54239手 34827万 -4.14 -6.15%
2020-10-22 68.12 68.12 66.31 67.27 31053手 20799万 -0.86 -1.26%
2020-10-21 68.42 69.00 67.47 68.13 35607手 24251万 -0.28 -0.41%
2020-10-20 66.39 68.50 66.03 68.41 49268手 33428万 2.01 3.03%
2020-10-19 68.20 68.40 66.30 66.40 36208手 24234万 -1.58 -2.32%
2020-10-16 67.00 68.77 66.98 67.98 50580手 34414万 1.27 1.90%
2020-10-15 67.75 67.75 66.25 66.71 48911手 32695万 -0.92 -1.36%
2020-10-14 68.45 68.60 67.00 67.63 50894手 34458万 -0.82 -1.20%
2020-10-13 67.97 69.26 67.58 68.45 28896手 19786万 0.49 0.72%
2020-10-12 67.18 69.45 66.98 67.96 84054手 57144万 0.48 0.71%
2020-10-09 66.50 67.50 64.74 67.48 62939手 41753万 1.98 3.02%
2020-09-30 63.95 67.10 63.57 65.50 67972手 44712万 1.63 2.55%
2020-09-29 65.00 65.22 63.20 63.87 55292手 35240万 -0.75 -1.16%
2020-09-28 64.54 65.21 63.25 64.62 62698手 40440万 1.41 2.23%
2020-09-25 63.07 64.30 62.70 63.21 50928手 32345万 0.91 1.46%
2020-09-24 64.42 65.09 62.09 62.30 55438手 34976万 -2.12 -3.29%
2020-09-23 64.51 65.40 64.00 64.42 44099手 28454万 0.12 0.19%
2020-09-22 63.13 65.41 62.70 64.30 63145手 40617万 0.55 0.86%
2020-09-21 66.00 66.15 63.00 63.75 118977手 76059万 -2.70 -4.06%
2020-09-18 66.20 66.77 65.31 66.45 43345手 28626万 0.45 0.68%
2020-09-17 66.79 66.98 64.11 66.00 68566手 44785万 -0.79 -1.18%
2020-09-16 68.62 69.13 66.40 66.79 55931手 37500万 -1.82 -2.65%
2020-09-15 67.15 69.69 66.81 68.61 61574手 42289万 1.52 2.27%
2020-09-14 66.80 68.31 65.43 67.09 89338手 59883万 0.69 1.04%
2020-09-11 65.91 66.62 64.24 66.40 75912手 49827万 0.49 0.74%
2020-09-10 65.48 67.69 65.24 65.91 109967手 73223万 1.71 2.66%
2020-09-09 66.80 67.00 64.12 64.20 99045手 64530万 -3.71 -5.46%
2020-09-08 68.64 69.15 65.78 67.91 109369手 73530万 -0.25 -0.37%
2020-09-07 71.51 71.95 67.38 68.16 151907手 105326万 -3.91 -5.42%
2020-09-04 72.50 74.40 70.50 72.07 202170手 145205万 -3.97 -5.22%
2020-09-03 81.81 83.38 74.77 76.04 176642手 138023万 -6.81 -8.22%
2020-09-02 81.00 83.20 80.00 82.85 56593手 46237万 1.65 2.03%
2020-09-01 80.31 81.50 79.51 81.20 61282手 49250万 -0.40 -0.49%
2020-08-31 80.47 82.31 78.37 81.60 66301手 53411万 1.69 2.12%
2020-08-28 79.89 82.02 79.50 79.91 59073手 47618万 -0.19 -0.24%
2020-08-27 78.95 81.50 78.62 80.10 69420手 55566万 1.27 1.61%
2020-08-26 78.99 79.82 78.04 78.83 51240手 40431万 -0.32 -0.40%
2020-08-25 77.50 80.20 77.40 79.15 55128手 43418万 0.99 1.27%
2020-08-24 79.90 80.48 76.88 78.16 97910手 76752万 -2.70 -3.34%
2020-08-21 78.58 83.27 78.20 80.86 155480手 126448万 5.16 6.82%
N 2020-08-20 74.65 76.85 73.00 75.70 62321手 46956万 1.33 1.79%
2020-08-19 73.83 76.40 73.20 74.37 53436手 40060万 0.04 0.05%
2020-08-18 71.50 75.00 70.87 74.33 61058手 44854万 3.27 4.60%
2020-08-17 73.02 74.00 70.91 71.06 69137手 49658万 -1.93 -2.64%
2020-08-14 72.89 74.28 71.64 72.99 41531手 30307万 0.89 1.23%
2020-08-13 71.20 74.35 70.30 72.10 57685手 41785万 1.20 1.69%
2020-08-12 72.86 73.15 70.00 70.90 71175手 50864万 -2.32 -3.17%
2020-08-11 71.42 74.45 71.42 73.22 77174手 56815万 2.12 2.98%
2020-08-10 67.08 72.36 66.90 71.10 110462手 77450万 4.02 5.99%
2020-08-07 66.80 68.43 65.90 67.08 54014手 36162万 -0.60 -0.89%
2020-08-06 68.00 68.94 66.70 67.68 43299手 29315万 0.08 0.12%
2020-08-05 66.98 68.79 65.65 67.60 51270手 34698万 0.27 0.40%
2020-08-04 68.15 69.28 66.91 67.33 56519手 38315万 -0.75 -1.10%
2020-08-03 70.53 70.80 66.90 68.08 98293手 66730万 -2.18 -3.10%
2020-07-31 70.58 72.37 69.01 70.26 59023手 41514万 -0.34 -0.48%
2020-07-30 70.98 71.80 70.01 70.60 37650手 26743万 0.10 0.14%
2020-07-29 70.26 71.68 69.69 70.50 46591手 32933万 -0.09 -0.13%
2020-07-28 67.44 71.80 67.44 70.59 71355手 49992万 3.79 5.67%
2020-07-27 64.51 67.51 64.00 66.80 76088手 50118万 2.22 3.44%
2020-07-24 67.55 67.90 63.00 64.58 51453手 33744万 -3.79 -5.54%
2020-07-23 66.46 68.39 65.50 68.37 57130手 38388万 1.72 2.58%
2020-07-22 65.66 68.35 64.68 66.65 40354手 26992万 0.47 0.71%
2020-07-21 63.51 66.58 63.17 66.18 56194手 36658万 2.72 4.29%
2020-07-20 65.64 65.96 62.50 63.46 49453手 31343万 -0.94 -1.46%
2020-07-17 62.11 67.50 61.65 64.40 78961手 51207万 1.67 2.66%
2020-07-16 68.50 68.99 62.34 62.73 93746手 61112万 -6.53 -9.43%
2020-07-15 64.06 72.00 64.06 69.26 93067手 63249万 3.66 5.58%
2020-07-14 64.50 66.20 63.60 65.60 70255手 45638万 1.10 1.71%
2020-07-13 62.96 64.95 62.06 64.50 87155手 55583万 1.50 2.38%
2020-07-10 59.30 63.80 59.14 63.00 93946手 58078万 3.20 5.35%
2020-07-09 57.85 60.26 57.21 59.80 94380手 55587万 1.90 3.28%
2020-07-08 56.45 58.06 56.15 57.90 77943手 44791万 1.62 2.88%
2020-07-07 56.00 58.09 55.60 56.28 124111手 70527万 0.38 0.68%
2020-07-06 56.20 56.70 55.12 55.90 117623手 65854万 -0.35 -0.62%
2020-07-03 56.35 56.88 55.71 56.25 82957手 46688万 -0.52 -0.92%
2020-07-02 59.18 59.54 56.50 56.77 90823手 52465万 -2.78 -4.67%
2020-07-01 59.00 60.18 58.00 59.55 38189手 22617万 1.02 1.74%
2020-06-30 56.99 59.36 56.60 58.53 38638手 22553万 2.00 3.54%
2020-06-29 56.17 56.92 55.68 56.53 30066手 16959万 0.32 0.57%
2020-06-24 56.29 56.99 55.81 56.21 24589手 13838万 -0.08 -0.14%
2020-06-23 54.96 56.97 54.75 56.29 35513手 19948万 1.33 2.42%
2020-06-22 55.70 55.90 54.45 54.96 55245手 30368万 -0.60 -1.08%
2020-06-19 55.49 56.45 55.00 55.56 53647手 29926万 0.44 0.80%
2020-06-18 54.78 55.50 53.88 55.12 48270手 26440万 0.61 1.12%
2020-06-17 53.98 54.65 53.66 54.51 33407手 18130万 0.48 0.89%
2020-06-16 53.47 54.34 52.90 54.03 51806手 27899万 0.79 1.48%
2020-06-15 51.80 54.49 51.70 53.24 77810手 41796万 1.07 2.05%
2020-06-12 49.34 52.62 49.30 52.17 65742手 33886万 0.56 1.08%
2020-06-11 52.50 52.70 51.25 51.61 60809手 31416万 -0.85 -1.62%
2020-06-10 52.37 52.94 52.10 52.46 35451手 18596万 0.07 0.13%
2020-06-09 51.36 53.09 51.23 52.39 56900手 29661万 1.03 2.00%
2020-06-08 52.50 52.55 51.03 51.36 55246手 28442万 -0.91 -1.74%
2020-06-05 52.44 52.70 51.81 52.27 35552手 18591万 -0.48 -0.91%
2020-06-04 52.10 53.05 51.42 52.75 60678手 31837万 0.46 0.88%
2020-06-03 53.03 53.03 51.85 52.29 69985手 36544万 -0.74 -1.40%
2020-06-02 54.69 55.00 52.32 53.03 76442手 40565万 -1.67 -3.05%
2020-06-01 54.70 55.46 54.00 54.70 53727手 29323万 -0.30 -0.55%
2020-05-29 53.81 55.10 53.33 55.00 39184手 21337万 1.40 2.61%
2020-05-28 53.01 54.32 52.50 53.60 32665手 17485万 0.35 0.66%