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(%) |
2021-02-24 | 11.63 | 11.81 | 11.51 | 11.60 | -0.01 | -0.09 | 102,132 | 11,901 | 2.58 | 1.55 |
2021-02-23 | 11.76 | 11.89 | 11.55 | 11.61 | -0.12 | -1.02 | 97,085 | 11,315 | 2.90 | 1.48 |
2021-02-22 | 11.56 | 12.05 | 11.53 | 11.73 | 0.11 | 0.95 | 162,980 | 19,306 | 4.48 | 2.48 |
2021-02-19 | 11.17 | 11.66 | 11.16 | 11.62 | 0.47 | 4.22 | 145,247 | 16,562 | 4.48 | 2.21 |
2021-02-18 | 10.88 | 11.24 | 10.88 | 11.15 | 0.43 | 4.01 | 125,305 | 13,887 | 3.36 | 1.91 |
2021-02-10 | 10.65 | 10.86 | 10.58 | 10.72 | 0.07 | 0.66 | 97,352 | 10,425 | 2.63 | 1.48 |
2021-02-09 | 10.35 | 10.84 | 10.22 | 10.65 | 0.44 | 4.31 | 146,892 | 15,486 | 6.07 | 2.23 |
2021-02-08 | 10.35 | 10.44 | 10.08 | 10.21 | -0.22 | -2.11 | 108,215 | 11,117 | 3.45 | 1.65 |
2021-02-05 | 10.93 | 10.94 | 10.20 | 10.43 | -0.34 | -3.16 | 210,983 | 22,025 | 6.87 | 3.21 |
2021-02-04 | 11.62 | 11.76 | 10.74 | 10.77 | -0.94 | -8.03 | 236,396 | 26,153 | 8.71 | 3.60 |
2021-02-03 | 11.80 | 11.85 | 11.56 | 11.71 | -0.19 | -1.60 | 92,135 | 10,785 | 2.44 | 1.40 |
2021-02-02 | 12.12 | 12.15 | 11.85 | 11.90 | -0.27 | -2.22 | 121,579 | 14,543 | 2.47 | 1.85 |
2021-02-01 | 11.70 | 12.45 | 11.64 | 12.17 | 0.59 | 5.10 | 150,197 | 18,143 | 6.99 | 2.28 |
2021-01-29 | 12.10 | 12.17 | 11.50 | 11.58 | -0.37 | -3.10 | 141,691 | 16,650 | 5.61 | 2.16 |
2021-01-28 | 12.01 | 12.29 | 11.91 | 11.95 | -0.27 | -2.21 | 104,943 | 12,693 | 3.11 | 1.60 |
2021-01-27 | 11.91 | 12.48 | 11.90 | 12.22 | 0.24 | 2.00 | 115,623 | 14,153 | 4.84 | 1.76 |
2021-01-26 | 12.31 | 12.33 | 11.85 | 11.98 | -0.32 | -2.60 | 145,292 | 17,499 | 3.90 | 2.21 |
2021-01-25 | 12.42 | 12.51 | 12.16 | 12.30 | -0.17 | -1.36 | 198,719 | 24,496 | 2.81 | 3.02 |
2021-01-22 | 12.22 | 12.73 | 12.11 | 12.47 | 0.12 | 0.97 | 226,365 | 28,187 | 5.02 | 3.44 |
2021-01-21 | 12.49 | 12.64 | 12.30 | 12.35 | -0.11 | -0.88 | 195,664 | 24,261 | 2.73 | 2.98 |
2021-01-20 | 12.00 | 12.91 | 11.91 | 12.46 | 0.15 | 1.22 | 416,439 | 51,401 | 8.12 | 6.33 |
2021-01-19 | 11.90 | 12.46 | 11.51 | 12.31 | 0.67 | 5.76 | 495,891 | 60,197 | 8.16 | 7.54 |
2021-01-18 | 11.36 | 11.84 | 11.34 | 11.64 | 0.21 | 1.84 | 154,584 | 17,986 | 4.37 | 2.35 |
2021-01-15 | 11.48 | 11.65 | 11.17 | 11.43 | -0.15 | -1.30 | 148,147 | 16,876 | 4.15 | 2.25 |
2021-01-14 | 11.16 | 11.72 | 11.01 | 11.58 | 0.35 | 3.12 | 177,432 | 20,368 | 6.32 | 2.70 |
2021-01-13 | 11.50 | 11.55 | 11.17 | 11.23 | -0.37 | -3.19 | 144,492 | 16,358 | 3.28 | 2.20 |
2021-01-12 | 11.48 | 11.71 | 11.29 | 11.60 | 0.10 | 0.87 | 148,793 | 17,151 | 3.65 | 2.26 |
2021-01-11 | 11.60 | 11.70 | 11.16 | 11.50 | -0.20 | -1.71 | 218,074 | 24,867 | 4.62 | 3.32 |
2021-01-08 | 11.26 | 12.20 | 11.09 | 11.70 | 0.30 | 2.63 | 285,079 | 33,548 | 9.74 | 4.34 |
2021-01-07 | 11.88 | 11.98 | 11.13 | 11.40 | -0.50 | -4.20 | 255,028 | 29,253 | 7.14 | 3.88 |
2021-01-06 | 12.27 | 12.27 | 11.87 | 11.90 | -0.41 | -3.33 | 183,689 | 22,007 | 3.25 | 2.79 |
2021-01-05 | 12.38 | 12.38 | 11.97 | 12.31 | -0.12 | -0.97 | 172,979 | 21,051 | 3.30 | 2.63 |
2021-01-04 | 12.10 | 12.63 | 11.92 | 12.43 | 0.17 | 1.39 | 207,434 | 25,647 | 5.79 | 3.15 |