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(%) |
| 2022-08-05 | 7.84 | 8.06 | 7.81 | 8.04 | 0.20 | 2.55 | 128,062 | 10,237 | 3.19 | 1.85 |
| 2022-08-04 | 7.75 | 7.84 | 7.62 | 7.84 | 0.15 | 1.95 | 93,155 | 7,203 | 2.86 | 1.35 |
| 2022-08-03 | 7.80 | 7.99 | 7.67 | 7.69 | -0.13 | -1.66 | 128,909 | 10,106 | 4.09 | 1.86 |
| 2022-08-02 | 8.11 | 8.14 | 7.68 | 7.82 | -0.38 | -4.63 | 208,810 | 16,375 | 5.61 | 3.02 |
| 2022-08-01 | 8.13 | 8.35 | 8.07 | 8.20 | 0.06 | 0.74 | 115,427 | 9,453 | 3.44 | 1.67 |
| 2022-07-29 | 8.22 | 8.23 | 8.10 | 8.14 | -0.05 | -0.61 | 84,020 | 6,858 | 1.59 | 1.21 |
| 2022-07-28 | 8.25 | 8.31 | 8.18 | 8.19 | -0.05 | -0.61 | 101,218 | 8,346 | 1.58 | 1.46 |
| 2022-07-27 | 8.23 | 8.27 | 8.16 | 8.24 | 0.01 | 0.12 | 89,203 | 7,334 | 1.34 | 1.29 |
| 2022-07-26 | 8.14 | 8.24 | 8.12 | 8.23 | 0.11 | 1.35 | 75,836 | 6,214 | 1.48 | 1.10 |
| 2022-07-25 | 8.17 | 8.25 | 8.07 | 8.12 | -0.07 | -0.85 | 67,256 | 5,479 | 2.20 | 0.97 |
| 2022-07-22 | 8.20 | 8.27 | 8.11 | 8.19 | -0.01 | -0.12 | 89,692 | 7,346 | 1.95 | 1.30 |
| 2022-07-21 | 8.19 | 8.28 | 8.14 | 8.20 | -0.01 | -0.12 | 110,100 | 9,039 | 1.71 | 1.59 |
| 2022-07-20 | 7.99 | 8.23 | 7.97 | 8.21 | 0.28 | 3.53 | 190,079 | 15,465 | 3.28 | 2.75 |
| 2022-07-19 | 7.81 | 7.94 | 7.79 | 7.93 | 0.11 | 1.41 | 72,751 | 5,735 | 1.92 | 1.05 |
| 2022-07-18 | 7.67 | 7.84 | 7.66 | 7.82 | 0.17 | 2.22 | 61,168 | 4,755 | 2.35 | 0.88 |
| 2022-07-15 | 7.85 | 7.90 | 7.64 | 7.65 | -0.25 | -3.16 | 104,305 | 8,042 | 3.29 | 1.51 |
| 2022-07-14 | 7.87 | 7.96 | 7.83 | 7.90 | 0.01 | 0.13 | 58,049 | 4,589 | 1.65 | 0.84 |
| 2022-07-13 | 7.81 | 7.92 | 7.81 | 7.89 | 0.04 | 0.51 | 57,457 | 4,524 | 1.40 | 0.83 |
| 2022-07-12 | 7.95 | 8.02 | 7.82 | 7.85 | -0.14 | -1.75 | 94,529 | 7,461 | 2.50 | 1.37 |
| 2022-07-11 | 8.13 | 8.16 | 7.92 | 7.99 | -0.17 | -2.08 | 123,338 | 9,855 | 2.94 | 1.78 |
| 2022-07-08 | 8.16 | 8.29 | 8.14 | 8.16 | -0.05 | -0.61 | 116,183 | 9,541 | 1.83 | 1.68 |
| 2022-07-07 | 7.94 | 8.30 | 7.93 | 8.21 | 0.25 | 3.14 | 170,215 | 13,911 | 4.65 | 2.46 |
| 2022-07-06 | 8.15 | 8.15 | 7.90 | 7.96 | -0.21 | -2.57 | 113,013 | 9,043 | 3.06 | 1.63 |
| 2022-07-05 | 8.19 | 8.28 | 8.08 | 8.17 | -0.03 | -0.37 | 109,255 | 8,926 | 2.44 | 1.58 |
| 2022-07-04 | 8.17 | 8.25 | 8.11 | 8.20 | -0.05 | -0.61 | 89,357 | 7,303 | 1.70 | 1.29 |
| 2022-07-01 | 8.25 | 8.36 | 8.14 | 8.25 | 0.02 | 0.24 | 113,267 | 9,354 | 2.67 | 1.64 |
进入关怀模式
