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(%) |
| 2021-03-01 | 5.15 | 5.18 | 5.10 | 5.17 | 0.08 | 1.57 | 337,794 | 17,377 | 1.57 | 1.25 |
| 2021-02-26 | 5.13 | 5.24 | 5.03 | 5.09 | -0.40 | -7.29 | 820,281 | 42,109 | 3.83 | 3.03 |
| 2021-02-25 | 5.85 | 5.85 | 5.43 | 5.49 | 0.17 | 3.20 | 1,220,951 | 70,159 | 7.89 | 4.51 |
| 2021-02-24 | 5.45 | 5.47 | 5.27 | 5.32 | -0.12 | -2.21 | 324,389 | 17,319 | 3.68 | 1.20 |
| 2021-02-23 | 5.50 | 5.62 | 5.35 | 5.44 | -0.09 | -1.63 | 338,981 | 18,546 | 4.88 | 1.25 |
| 2021-02-22 | 5.40 | 5.75 | 5.37 | 5.53 | 0.18 | 3.36 | 606,177 | 33,755 | 7.10 | 2.24 |
| 2021-02-19 | 5.28 | 5.35 | 5.24 | 5.35 | 0.11 | 2.10 | 264,013 | 14,012 | 2.10 | 0.98 |
| 2021-02-18 | 5.14 | 5.24 | 5.12 | 5.24 | 0.17 | 3.35 | 258,352 | 13,399 | 2.37 | 0.95 |
| 2021-02-10 | 5.05 | 5.11 | 5.01 | 5.07 | 0.02 | 0.40 | 123,235 | 6,233 | 1.98 | 0.46 |
| 2021-02-09 | 5.00 | 5.11 | 4.97 | 5.05 | 0.03 | 0.60 | 132,417 | 6,679 | 2.79 | 0.49 |
| 2021-02-08 | 4.99 | 5.13 | 4.95 | 5.02 | 0.17 | 3.51 | 221,952 | 11,206 | 3.71 | 0.82 |
| 2021-02-05 | 4.83 | 4.93 | 4.78 | 4.85 | 0.07 | 1.46 | 130,496 | 6,338 | 3.14 | 0.48 |
| 2021-02-04 | 4.77 | 4.85 | 4.73 | 4.78 | 0.01 | 0.21 | 100,321 | 4,801 | 2.52 | 0.37 |
| 2021-02-03 | 4.77 | 4.85 | 4.70 | 4.77 | -0.01 | -0.21 | 111,334 | 5,295 | 3.14 | 0.41 |
| 2021-02-02 | 4.88 | 4.89 | 4.76 | 4.78 | -0.10 | -2.05 | 111,681 | 5,377 | 2.66 | 0.41 |
| 2021-02-01 | 4.81 | 4.95 | 4.79 | 4.88 | 0.06 | 1.24 | 99,574 | 4,844 | 3.32 | 0.37 |
| 2021-01-29 | 4.85 | 4.91 | 4.74 | 4.82 | 0.00 | 0.00 | 114,784 | 5,543 | 3.53 | 0.42 |
| 2021-01-28 | 4.85 | 4.85 | 4.77 | 4.82 | -0.04 | -0.82 | 118,571 | 5,704 | 1.65 | 0.44 |
| 2021-01-27 | 4.90 | 4.95 | 4.86 | 4.86 | -0.04 | -0.82 | 138,357 | 6,769 | 1.84 | 0.51 |
| 2021-01-26 | 4.97 | 5.00 | 4.87 | 4.90 | -0.08 | -1.61 | 159,954 | 7,862 | 2.61 | 0.59 |
| 2021-01-25 | 5.05 | 5.05 | 4.96 | 4.98 | -0.08 | -1.58 | 227,658 | 11,355 | 1.78 | 0.84 |
| 2021-01-22 | 5.21 | 5.24 | 5.04 | 5.06 | -0.18 | -3.44 | 247,841 | 12,656 | 3.82 | 0.92 |
| 2021-01-21 | 5.21 | 5.29 | 5.18 | 5.24 | 0.04 | 0.77 | 146,950 | 7,691 | 2.12 | 0.54 |
| 2021-01-20 | 5.21 | 5.25 | 5.17 | 5.20 | -0.01 | -0.19 | 131,056 | 6,817 | 1.54 | 0.48 |
| 2021-01-19 | 5.21 | 5.32 | 5.20 | 5.21 | -0.02 | -0.38 | 181,119 | 9,497 | 2.29 | 0.67 |
| 2021-01-18 | 5.16 | 5.29 | 5.16 | 5.23 | 0.05 | 0.97 | 188,183 | 9,831 | 2.51 | 0.69 |
| 2021-01-15 | 5.21 | 5.28 | 5.15 | 5.18 | 0.00 | 0.00 | 157,520 | 8,197 | 2.51 | 0.58 |
| 2021-01-14 | 5.12 | 5.36 | 5.08 | 5.18 | 0.03 | 0.58 | 251,660 | 13,154 | 5.44 | 0.93 |
| 2021-01-13 | 5.07 | 5.30 | 4.98 | 5.15 | 0.10 | 1.98 | 246,808 | 12,684 | 6.34 | 0.91 |
| 2021-01-12 | 5.05 | 5.10 | 5.03 | 5.05 | -0.01 | -0.20 | 103,180 | 5,220 | 1.38 | 0.38 |
| 2021-01-11 | 5.20 | 5.20 | 5.04 | 5.06 | -0.13 | -2.50 | 137,685 | 7,049 | 3.08 | 0.51 |
| 2021-01-08 | 5.16 | 5.25 | 5.10 | 5.19 | 0.03 | 0.58 | 133,625 | 6,921 | 2.91 | 0.49 |
| 2021-01-07 | 5.27 | 5.30 | 5.11 | 5.16 | -0.07 | -1.34 | 171,087 | 8,893 | 3.63 | 0.63 |
| 2021-01-06 | 5.24 | 5.28 | 5.21 | 5.23 | 0.00 | 0.00 | 129,864 | 6,807 | 1.34 | 0.48 |
| 2021-01-05 | 5.29 | 5.31 | 5.20 | 5.23 | -0.09 | -1.69 | 188,908 | 9,911 | 2.07 | 0.70 |
| 2021-01-04 | 5.27 | 5.41 | 5.17 | 5.32 | 0.05 | 0.95 | 252,019 | 13,315 | 4.55 | 0.93 |
