中体产业(600158) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-19 | 9.53 | 9.68 | 9.47 | 9.67 | 0.13 | 1.36 | 52,449 | 5,038 | 2.20 | 0.80 |
| 2019-11-18 | 9.46 | 9.58 | 9.38 | 9.54 | 0.03 | 0.32 | 40,188 | 3,819 | 2.10 | 0.61 |
| 2019-11-15 | 9.75 | 9.77 | 9.49 | 9.51 | -0.27 | -2.76 | 60,729 | 5,840 | 2.86 | 0.92 |
| 2019-11-14 | 9.78 | 9.84 | 9.71 | 9.78 | -0.05 | -0.51 | 55,885 | 5,456 | 1.32 | 0.85 |
| 2019-11-13 | 9.88 | 10.05 | 9.80 | 9.83 | 0.26 | 2.72 | 143,301 | 14,227 | 2.61 | 2.18 |
| 2019-11-12 | 9.53 | 9.65 | 9.35 | 9.57 | 0.10 | 1.06 | 57,898 | 5,509 | 3.17 | 0.88 |
| 2019-11-11 | 9.72 | 9.72 | 9.45 | 9.47 | -0.25 | -2.57 | 51,640 | 4,946 | 2.78 | 0.79 |
| 2019-11-08 | 9.83 | 9.88 | 9.69 | 9.72 | -0.14 | -1.42 | 49,403 | 4,834 | 1.93 | 0.75 |
| 2019-11-07 | 9.65 | 9.99 | 9.65 | 9.86 | 0.17 | 1.75 | 57,443 | 5,626 | 3.51 | 0.87 |
| 2019-11-06 | 9.80 | 9.81 | 9.64 | 9.69 | -0.12 | -1.22 | 35,516 | 3,455 | 1.73 | 0.54 |
| 2019-11-05 | 9.75 | 9.87 | 9.68 | 9.81 | 0.05 | 0.51 | 46,319 | 4,530 | 1.95 | 0.70 |
| 2019-11-04 | 9.83 | 9.86 | 9.75 | 9.76 | 0.01 | 0.10 | 42,391 | 4,151 | 1.13 | 0.64 |
| 2019-11-01 | 9.64 | 9.78 | 9.62 | 9.75 | 0.07 | 0.72 | 46,193 | 4,490 | 1.65 | 0.70 |
| 2019-10-31 | 9.80 | 9.85 | 9.66 | 9.68 | -0.12 | -1.22 | 55,012 | 5,361 | 1.94 | 0.84 |
| 2019-10-30 | 9.91 | 9.97 | 9.78 | 9.80 | -0.13 | -1.31 | 57,784 | 5,692 | 1.91 | 0.88 |
| 2019-10-29 | 10.16 | 10.16 | 9.93 | 9.93 | -0.21 | -2.07 | 86,858 | 8,697 | 2.27 | 1.32 |
| 2019-10-28 | 10.13 | 10.21 | 10.06 | 10.14 | -0.01 | -0.10 | 85,038 | 8,626 | 1.48 | 1.29 |
| 2019-10-25 | 10.14 | 10.27 | 9.96 | 10.15 | -0.10 | -0.98 | 108,689 | 10,966 | 3.02 | 1.65 |
| 2019-10-24 | 9.90 | 10.51 | 9.90 | 10.25 | 0.21 | 2.09 | 194,616 | 19,978 | 6.08 | 2.96 |
| 2019-10-23 | 9.92 | 10.04 | 9.83 | 10.04 | 0.12 | 1.21 | 73,217 | 7,279 | 2.12 | 1.11 |
| 2019-10-22 | 9.81 | 9.95 | 9.81 | 9.92 | 0.10 | 1.02 | 43,459 | 4,290 | 1.43 | 0.66 |
| 2019-10-21 | 9.80 | 9.90 | 9.59 | 9.82 | 0.01 | 0.10 | 50,431 | 4,904 | 3.16 | 0.77 |
| 2019-10-18 | 10.01 | 10.05 | 9.77 | 9.81 | -0.20 | -2.00 | 94,442 | 9,339 | 2.80 | 1.44 |
| 2019-10-17 | 10.11 | 10.17 | 9.98 | 10.01 | -0.16 | -1.57 | 78,409 | 7,885 | 1.87 | 1.19 |
| 2019-10-16 | 10.00 | 10.25 | 10.00 | 10.17 | 0.16 | 1.60 | 100,979 | 10,256 | 2.50 | 1.54 |
| 2019-10-15 | 10.18 | 10.18 | 9.97 | 10.01 | -0.15 | -1.48 | 94,380 | 9,488 | 2.07 | 1.44 |
| 2019-10-14 | 10.16 | 10.23 | 10.10 | 10.16 | 0.09 | 0.89 | 83,755 | 8,522 | 1.29 | 1.27 |
| 2019-10-11 | 10.15 | 10.17 | 10.03 | 10.07 | -0.11 | -1.08 | 60,878 | 6,144 | 1.38 | 0.93 |
| 2019-10-10 | 10.25 | 10.27 | 10.06 | 10.18 | -0.07 | -0.68 | 96,225 | 9,750 | 2.05 | 1.46 |
| 2019-10-09 | 9.97 | 10.37 | 9.96 | 10.25 | 0.24 | 2.40 | 106,972 | 10,943 | 4.10 | 1.63 |
| 2019-10-08 | 9.91 | 10.09 | 9.90 | 10.01 | 0.10 | 1.01 | 43,511 | 4,359 | 1.92 | 0.66 |
