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(%) |
| 2020-09-18 | 12.14 | 13.30 | 12.14 | 12.80 | 0.71 | 5.87 | 522,953 | 67,256 | 9.59 | 7.95 |
| 2020-09-17 | 11.90 | 12.26 | 11.75 | 12.09 | 0.03 | 0.25 | 246,928 | 29,698 | 4.23 | 3.76 |
| 2020-09-16 | 11.89 | 12.19 | 11.73 | 12.06 | 0.09 | 0.75 | 285,555 | 34,217 | 3.84 | 4.34 |
| 2020-09-15 | 11.38 | 12.25 | 11.24 | 11.97 | 0.58 | 5.09 | 402,195 | 47,222 | 8.87 | 6.12 |
| 2020-09-14 | 11.32 | 11.68 | 11.25 | 11.39 | 0.06 | 0.53 | 334,551 | 38,326 | 3.80 | 5.09 |
| 2020-09-11 | 11.17 | 11.45 | 11.00 | 11.33 | 0.09 | 0.80 | 303,613 | 34,105 | 4.00 | 4.62 |
| 2020-09-10 | 11.79 | 11.87 | 11.15 | 11.24 | -0.45 | -3.85 | 401,884 | 46,075 | 6.16 | 6.11 |
| 2020-09-09 | 12.35 | 12.52 | 11.38 | 11.69 | -0.90 | -7.15 | 518,238 | 61,964 | 9.05 | 7.88 |
| 2020-09-08 | 13.80 | 13.86 | 12.48 | 12.59 | -1.28 | -9.23 | 784,923 | 99,830 | 9.95 | 11.94 |
| 2020-09-07 | 14.18 | 14.30 | 13.50 | 13.87 | -0.31 | -2.19 | 471,241 | 65,481 | 5.64 | 7.17 |
| 2020-09-04 | 13.80 | 14.86 | 13.76 | 14.18 | 0.01 | 0.07 | 612,350 | 88,017 | 7.76 | 9.31 |
| 2020-09-03 | 13.95 | 14.59 | 13.80 | 14.17 | -0.02 | -0.14 | 597,693 | 84,810 | 5.57 | 9.09 |
| 2020-09-02 | 14.57 | 14.57 | 13.27 | 14.19 | -0.22 | -1.53 | 803,718 | 111,192 | 9.02 | 12.22 |
| 2020-09-01 | 14.50 | 15.08 | 13.69 | 14.41 | -0.09 | -0.62 | 1,047,052 | 150,315 | 9.59 | 15.92 |
| 2020-08-31 | 14.85 | 15.75 | 14.38 | 14.50 | 0.18 | 1.26 | 1,145,573 | 172,663 | 9.57 | 17.42 |
| 2020-08-28 | 15.00 | 15.37 | 13.85 | 14.32 | -0.80 | -5.29 | 1,108,614 | 161,352 | 10.05 | 16.86 |
| 2020-08-27 | 16.50 | 16.50 | 15.12 | 15.12 | -1.68 | -10.00 | 394,956 | 61,338 | 8.21 | 6.01 |
| 2020-08-26 | 16.00 | 17.70 | 15.13 | 16.80 | 0.71 | 4.41 | 1,737,370 | 283,830 | 15.97 | 26.42 |
| 2020-08-25 | 16.09 | 16.09 | 15.77 | 16.09 | 1.46 | 9.98 | 360,991 | 58,046 | 2.19 | 5.49 |
| 2020-08-24 | 14.05 | 14.63 | 14.05 | 14.63 | 1.33 | 10.00 | 319,748 | 46,115 | 4.36 | 4.86 |
| 2020-08-21 | 15.05 | 15.60 | 13.01 | 13.30 | -1.00 | -6.99 | 1,435,090 | 206,721 | 18.11 | 21.83 |
| 2020-08-20 | 12.70 | 14.30 | 12.65 | 14.30 | 1.30 | 10.00 | 784,867 | 107,872 | 12.69 | 11.94 |
| 2020-08-19 | 14.35 | 14.48 | 12.93 | 13.00 | -0.16 | -1.22 | 1,815,069 | 255,370 | 11.78 | 27.61 |
| 2020-08-18 | 12.83 | 13.16 | 12.83 | 13.16 | 1.20 | 10.03 | 306,073 | 40,055 | 2.76 | 4.66 |
| 2020-08-17 | 11.35 | 11.96 | 11.35 | 11.96 | 1.09 | 10.03 | 549,186 | 64,732 | 5.61 | 8.35 |
| 2020-08-14 | 9.88 | 10.87 | 9.87 | 10.87 | 0.99 | 10.02 | 530,351 | 56,292 | 10.12 | 8.07 |
| 2020-08-13 | 10.12 | 10.23 | 9.86 | 9.88 | -0.24 | -2.37 | 217,382 | 21,708 | 3.66 | 3.31 |
| 2020-08-12 | 10.18 | 10.42 | 9.85 | 10.12 | 0.09 | 0.90 | 334,280 | 33,902 | 5.68 | 5.08 |
| 2020-08-11 | 9.90 | 10.44 | 9.80 | 10.03 | 0.04 | 0.40 | 456,723 | 46,193 | 6.41 | 6.95 |
| 2020-08-10 | 9.43 | 10.24 | 9.42 | 9.99 | 0.68 | 7.30 | 444,596 | 43,946 | 8.81 | 6.76 |
| 2020-08-07 | 9.23 | 9.70 | 9.15 | 9.31 | 0.18 | 1.97 | 366,041 | 34,432 | 6.02 | 5.57 |
| 2020-08-06 | 9.18 | 9.22 | 9.04 | 9.13 | -0.01 | -0.11 | 88,240 | 8,051 | 1.97 | 1.34 |
| 2020-08-05 | 9.12 | 9.22 | 9.01 | 9.14 | 0.01 | 0.11 | 96,942 | 8,851 | 2.30 | 1.47 |
| 2020-08-04 | 9.06 | 9.29 | 9.00 | 9.13 | 0.08 | 0.88 | 155,185 | 14,216 | 3.20 | 2.36 |
| 2020-08-03 | 8.89 | 9.08 | 8.88 | 9.05 | 0.22 | 2.49 | 109,552 | 9,842 | 2.27 | 1.67 |
| 2020-07-31 | 8.70 | 8.90 | 8.68 | 8.83 | 0.10 | 1.15 | 85,507 | 7,519 | 2.52 | 1.30 |
| 2020-07-30 | 8.77 | 8.84 | 8.72 | 8.73 | -0.05 | -0.57 | 66,253 | 5,814 | 1.37 | 1.01 |
| 2020-07-29 | 8.63 | 8.80 | 8.48 | 8.78 | 0.12 | 1.39 | 91,126 | 7,907 | 3.70 | 1.39 |
| 2020-07-28 | 8.65 | 8.73 | 8.58 | 8.66 | 0.03 | 0.35 | 64,502 | 5,584 | 1.74 | 0.98 |
| 2020-07-27 | 8.88 | 8.93 | 8.54 | 8.63 | -0.22 | -2.49 | 147,083 | 12,738 | 4.41 | 2.24 |
| 2020-07-24 | 9.13 | 9.21 | 8.80 | 8.85 | -0.31 | -3.38 | 137,156 | 12,346 | 4.48 | 2.09 |
| 2020-07-23 | 9.22 | 9.26 | 8.90 | 9.16 | -0.12 | -1.29 | 138,611 | 12,585 | 3.88 | 2.11 |
| 2020-07-22 | 9.28 | 9.43 | 9.20 | 9.28 | 0.03 | 0.32 | 142,624 | 13,298 | 2.49 | 2.17 |
| 2020-07-21 | 9.13 | 9.40 | 9.08 | 9.25 | 0.09 | 0.98 | 152,417 | 14,047 | 3.49 | 2.32 |
| 2020-07-20 | 8.85 | 9.20 | 8.85 | 9.16 | 0.33 | 3.74 | 134,419 | 12,148 | 3.96 | 2.04 |
| 2020-07-17 | 8.81 | 8.89 | 8.69 | 8.83 | 0.04 | 0.46 | 116,896 | 10,276 | 2.28 | 1.78 |
| 2020-07-16 | 9.06 | 9.18 | 8.73 | 8.79 | -0.27 | -2.98 | 145,216 | 13,044 | 4.97 | 2.21 |
| 2020-07-15 | 9.32 | 9.44 | 9.03 | 9.06 | -0.22 | -2.37 | 174,296 | 16,096 | 4.42 | 2.65 |
| 2020-07-14 | 9.40 | 9.50 | 9.14 | 9.28 | -0.13 | -1.38 | 171,066 | 15,921 | 3.83 | 2.60 |
| 2020-07-13 | 9.18 | 9.46 | 9.14 | 9.41 | 0.21 | 2.28 | 175,756 | 16,422 | 3.48 | 2.67 |
| 2020-07-10 | 9.16 | 9.58 | 9.15 | 9.20 | -0.02 | -0.22 | 213,870 | 20,011 | 4.66 | 3.25 |
| 2020-07-09 | 9.10 | 9.36 | 9.05 | 9.22 | 0.09 | 0.99 | 175,233 | 16,120 | 3.40 | 2.67 |
| 2020-07-08 | 8.85 | 9.25 | 8.77 | 9.13 | 0.28 | 3.16 | 204,843 | 18,378 | 5.42 | 3.12 |
| 2020-07-07 | 9.05 | 9.08 | 8.83 | 8.85 | -0.07 | -0.78 | 204,965 | 18,312 | 2.80 | 3.12 |
| 2020-07-06 | 8.66 | 8.95 | 8.65 | 8.92 | 0.31 | 3.60 | 230,532 | 20,405 | 3.48 | 3.51 |
| 2020-07-03 | 8.50 | 8.67 | 8.48 | 8.61 | 0.13 | 1.53 | 144,726 | 12,435 | 2.24 | 2.20 |
| 2020-07-02 | 8.40 | 8.52 | 8.35 | 8.48 | 0.01 | 0.12 | 144,733 | 12,219 | 2.01 | 2.20 |
| 2020-07-01 | 8.20 | 8.54 | 8.20 | 8.47 | 0.29 | 3.55 | 190,856 | 16,030 | 4.16 | 2.90 |
