中化国际(600500) 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(%) |
| 2020-05-29 | 5.04 | 5.09 | 4.96 | 4.96 | -0.11 | -2.17 | 143,341 | 7,189 | 2.56 | 0.53 |
| 2020-05-28 | 5.00 | 5.13 | 5.00 | 5.07 | 0.06 | 1.20 | 107,284 | 5,442 | 2.59 | 0.40 |
| 2020-05-27 | 5.01 | 5.02 | 4.95 | 5.01 | 0.01 | 0.20 | 62,821 | 3,132 | 1.40 | 0.23 |
| 2020-05-26 | 4.95 | 5.01 | 4.94 | 5.00 | 0.05 | 1.01 | 70,051 | 3,492 | 1.41 | 0.26 |
| 2020-05-25 | 4.96 | 5.01 | 4.92 | 4.95 | 0.01 | 0.20 | 65,654 | 3,264 | 1.82 | 0.24 |
| 2020-05-22 | 5.05 | 5.05 | 4.93 | 4.94 | -0.08 | -1.59 | 79,896 | 3,986 | 2.39 | 0.30 |
| 2020-05-21 | 5.07 | 5.08 | 5.01 | 5.02 | -0.03 | -0.59 | 89,471 | 4,512 | 1.39 | 0.33 |
| 2020-05-20 | 4.95 | 5.13 | 4.94 | 5.05 | 0.12 | 2.43 | 219,874 | 11,138 | 3.85 | 0.81 |
| 2020-05-19 | 4.93 | 4.96 | 4.92 | 4.93 | 0.02 | 0.41 | 63,249 | 3,123 | 0.81 | 0.23 |
| 2020-05-18 | 4.89 | 4.97 | 4.89 | 4.91 | 0.00 | 0.00 | 67,162 | 3,311 | 1.63 | 0.25 |
| 2020-05-15 | 4.89 | 4.93 | 4.87 | 4.91 | 0.04 | 0.82 | 63,706 | 3,128 | 1.23 | 0.24 |
| 2020-05-14 | 4.93 | 4.94 | 4.85 | 4.87 | -0.06 | -1.22 | 96,819 | 4,731 | 1.83 | 0.36 |
| 2020-05-13 | 4.94 | 4.96 | 4.91 | 4.93 | -0.03 | -0.60 | 66,913 | 3,303 | 1.01 | 0.25 |
| 2020-05-12 | 4.99 | 5.00 | 4.94 | 4.96 | -0.03 | -0.60 | 58,101 | 2,885 | 1.20 | 0.21 |
| 2020-05-11 | 5.01 | 5.05 | 4.95 | 4.99 | -0.02 | -0.40 | 86,046 | 4,302 | 2.00 | 0.32 |
| 2020-05-08 | 4.97 | 5.02 | 4.95 | 5.01 | 0.06 | 1.21 | 95,252 | 4,753 | 1.41 | 0.35 |
| 2020-05-07 | 4.93 | 5.01 | 4.91 | 4.95 | 0.02 | 0.41 | 124,281 | 6,164 | 2.03 | 0.46 |
| 2020-05-06 | 4.94 | 4.96 | 4.88 | 4.93 | -0.03 | -0.60 | 158,211 | 7,788 | 1.61 | 0.58 |
| 2020-04-30 | 4.92 | 5.01 | 4.92 | 4.96 | 0.04 | 0.81 | 94,816 | 4,710 | 1.83 | 0.35 |
| 2020-04-29 | 4.92 | 4.99 | 4.91 | 4.92 | -0.03 | -0.61 | 65,117 | 3,214 | 1.62 | 0.24 |
| 2020-04-28 | 5.07 | 5.08 | 4.85 | 4.95 | -0.12 | -2.37 | 140,219 | 6,946 | 4.54 | 0.52 |
| 2020-04-27 | 5.07 | 5.14 | 5.04 | 5.07 | 0.02 | 0.40 | 86,435 | 4,401 | 1.98 | 0.32 |
| 2020-04-24 | 5.16 | 5.20 | 5.05 | 5.05 | -0.14 | -2.70 | 120,860 | 6,166 | 2.89 | 0.45 |
| 2020-04-23 | 5.08 | 5.26 | 5.05 | 5.19 | 0.11 | 2.17 | 178,999 | 9,250 | 4.13 | 0.66 |
| 2020-04-22 | 5.03 | 5.10 | 5.00 | 5.08 | 0.03 | 0.59 | 97,289 | 4,928 | 1.98 | 0.36 |
| 2020-04-21 | 5.17 | 5.18 | 5.04 | 5.05 | -0.16 | -3.07 | 165,051 | 8,393 | 2.69 | 0.61 |
| 2020-04-20 | 5.25 | 5.25 | 5.18 | 5.21 | -0.02 | -0.38 | 67,331 | 3,511 | 1.34 | 0.25 |
| 2020-04-17 | 5.26 | 5.28 | 5.22 | 5.23 | 0.00 | 0.00 | 80,849 | 4,246 | 1.15 | 0.30 |
| 2020-04-16 | 5.20 | 5.23 | 5.17 | 5.23 | 0.00 | 0.00 | 63,542 | 3,307 | 1.15 | 0.23 |
| 2020-04-15 | 5.30 | 5.31 | 5.21 | 5.23 | -0.06 | -1.13 | 77,063 | 4,046 | 1.89 | 0.28 |
| 2020-04-14 | 5.18 | 5.29 | 5.17 | 5.29 | 0.12 | 2.32 | 109,100 | 5,715 | 2.32 | 0.40 |
| 2020-04-13 | 5.24 | 5.24 | 5.14 | 5.17 | -0.08 | -1.52 | 80,811 | 4,181 | 1.90 | 0.30 |
| 2020-04-10 | 5.23 | 5.33 | 5.21 | 5.25 | 0.02 | 0.38 | 116,101 | 6,111 | 2.29 | 0.43 |
| 2020-04-09 | 5.29 | 5.29 | 5.21 | 5.23 | -0.01 | -0.19 | 87,301 | 4,585 | 1.53 | 0.32 |
| 2020-04-08 | 5.24 | 5.28 | 5.20 | 5.24 | -0.03 | -0.57 | 77,977 | 4,081 | 1.52 | 0.29 |
| 2020-04-07 | 5.20 | 5.27 | 5.16 | 5.27 | 0.16 | 3.13 | 143,652 | 7,505 | 2.15 | 0.53 |
| 2020-04-03 | 5.19 | 5.19 | 5.09 | 5.11 | -0.08 | -1.54 | 91,528 | 4,699 | 1.93 | 0.34 |
| 2020-04-02 | 5.07 | 5.19 | 5.06 | 5.19 | 0.08 | 1.57 | 84,825 | 4,361 | 2.54 | 0.31 |
| 2020-04-01 | 5.09 | 5.21 | 5.06 | 5.11 | -0.01 | -0.20 | 119,699 | 6,138 | 2.93 | 0.44 |
