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(%) |
| 2019-12-13 | 5.15 | 5.16 | 5.09 | 5.14 | 0.03 | 0.59 | 98,362 | 5,045 | 1.37 | 0.36 |
| 2019-12-12 | 5.09 | 5.12 | 5.08 | 5.11 | 0.01 | 0.20 | 51,864 | 2,646 | 0.78 | 0.19 |
| 2019-12-11 | 5.13 | 5.14 | 5.08 | 5.10 | -0.03 | -0.58 | 66,745 | 3,408 | 1.17 | 0.25 |
| 2019-12-10 | 5.17 | 5.17 | 5.11 | 5.13 | -0.02 | -0.39 | 65,089 | 3,339 | 1.17 | 0.24 |
| 2019-12-09 | 5.18 | 5.18 | 5.12 | 5.15 | 0.00 | 0.00 | 71,847 | 3,698 | 1.17 | 0.27 |
| 2019-12-06 | 5.16 | 5.22 | 5.11 | 5.15 | -0.01 | -0.19 | 125,406 | 6,465 | 2.13 | 0.46 |
| 2019-12-05 | 5.04 | 5.17 | 5.03 | 5.16 | 0.12 | 2.38 | 169,174 | 8,661 | 2.78 | 0.62 |
| 2019-12-04 | 5.00 | 5.05 | 4.99 | 5.04 | 0.00 | 0.00 | 45,211 | 2,272 | 1.19 | 0.17 |
| 2019-12-03 | 5.00 | 5.04 | 4.98 | 5.04 | 0.01 | 0.20 | 43,151 | 2,165 | 1.19 | 0.16 |
| 2019-12-02 | 5.01 | 5.05 | 5.00 | 5.03 | 0.00 | 0.00 | 51,923 | 2,609 | 0.99 | 0.19 |
| 2019-11-29 | 5.00 | 5.06 | 4.94 | 5.03 | 0.03 | 0.60 | 63,817 | 3,194 | 2.40 | 0.24 |
| 2019-11-28 | 5.05 | 5.07 | 5.00 | 5.00 | -0.05 | -0.99 | 65,754 | 3,303 | 1.39 | 0.24 |
| 2019-11-27 | 4.97 | 5.09 | 4.93 | 5.05 | 0.15 | 3.06 | 144,581 | 7,266 | 3.27 | 0.53 |
| 2019-11-26 | 5.10 | 5.11 | 4.90 | 4.90 | -0.19 | -3.73 | 161,197 | 8,074 | 4.13 | 0.60 |
| 2019-11-25 | 5.04 | 5.10 | 5.02 | 5.09 | 0.05 | 0.99 | 83,233 | 4,217 | 1.59 | 0.31 |
| 2019-11-22 | 5.05 | 5.10 | 4.98 | 5.04 | 0.02 | 0.40 | 81,526 | 4,103 | 2.39 | 0.30 |
| 2019-11-21 | 4.98 | 5.04 | 4.95 | 5.02 | 0.02 | 0.40 | 65,739 | 3,288 | 1.80 | 0.24 |
| 2019-11-20 | 4.91 | 5.11 | 4.90 | 5.00 | 0.07 | 1.42 | 129,345 | 6,502 | 4.26 | 0.48 |
| 2019-11-19 | 4.85 | 4.93 | 4.83 | 4.93 | 0.07 | 1.44 | 48,256 | 2,359 | 2.06 | 0.18 |
| 2019-11-18 | 4.87 | 4.88 | 4.80 | 4.86 | -0.01 | -0.21 | 74,251 | 3,591 | 1.64 | 0.27 |
| 2019-11-15 | 4.94 | 4.94 | 4.84 | 4.87 | -0.06 | -1.22 | 83,295 | 4,069 | 2.03 | 0.31 |
| 2019-11-14 | 4.93 | 4.96 | 4.91 | 4.93 | 0.00 | 0.00 | 58,144 | 2,866 | 1.01 | 0.21 |
| 2019-11-13 | 4.98 | 4.98 | 4.90 | 4.93 | -0.04 | -0.80 | 46,983 | 2,319 | 1.61 | 0.17 |
| 2019-11-12 | 4.94 | 4.98 | 4.92 | 4.97 | 0.03 | 0.61 | 57,793 | 2,860 | 1.21 | 0.21 |
| 2019-11-11 | 5.06 | 5.06 | 4.93 | 4.94 | -0.11 | -2.18 | 110,214 | 5,476 | 2.57 | 0.41 |
| 2019-11-08 | 5.07 | 5.10 | 5.04 | 5.05 | -0.01 | -0.20 | 95,536 | 4,848 | 1.19 | 0.35 |
| 2019-11-07 | 5.00 | 5.07 | 5.00 | 5.06 | 0.04 | 0.80 | 89,601 | 4,512 | 1.39 | 0.33 |
| 2019-11-06 | 5.07 | 5.09 | 5.00 | 5.02 | -0.06 | -1.18 | 69,444 | 3,505 | 1.77 | 0.26 |
| 2019-11-05 | 5.05 | 5.10 | 5.04 | 5.08 | 0.03 | 0.59 | 88,213 | 4,475 | 1.19 | 0.33 |
| 2019-11-04 | 5.03 | 5.08 | 5.03 | 5.05 | 0.02 | 0.40 | 64,463 | 3,261 | 0.99 | 0.24 |
| 2019-11-01 | 5.02 | 5.06 | 4.98 | 5.03 | 0.01 | 0.20 | 84,065 | 4,221 | 1.59 | 0.31 |
| 2019-10-31 | 4.97 | 5.10 | 4.97 | 5.02 | 0.00 | 0.00 | 103,547 | 5,208 | 2.59 | 0.38 |
| 2019-10-30 | 5.09 | 5.09 | 5.01 | 5.02 | -0.08 | -1.57 | 85,009 | 4,286 | 1.57 | 0.31 |
| 2019-10-29 | 5.17 | 5.18 | 5.08 | 5.10 | -0.04 | -0.78 | 85,390 | 4,370 | 1.95 | 0.32 |
| 2019-10-28 | 5.07 | 5.17 | 5.04 | 5.14 | 0.07 | 1.38 | 132,353 | 6,771 | 2.56 | 0.49 |
| 2019-10-25 | 5.07 | 5.10 | 4.98 | 5.07 | -0.01 | -0.20 | 111,351 | 5,597 | 2.36 | 0.41 |
| 2019-10-24 | 5.08 | 5.12 | 5.06 | 5.08 | -0.06 | -1.17 | 113,304 | 5,757 | 1.17 | 0.42 |
| 2019-10-23 | 5.29 | 5.43 | 5.13 | 5.14 | 0.03 | 0.59 | 263,924 | 13,831 | 5.87 | 0.97 |
| 2019-10-22 | 5.03 | 5.12 | 5.00 | 5.11 | 0.08 | 1.59 | 158,544 | 8,039 | 2.39 | 0.59 |
| 2019-10-21 | 4.95 | 5.04 | 4.90 | 5.03 | 0.09 | 1.82 | 99,806 | 4,972 | 2.83 | 0.37 |
| 2019-10-18 | 4.97 | 5.01 | 4.93 | 4.94 | -0.03 | -0.60 | 94,853 | 4,714 | 1.61 | 0.35 |
| 2019-10-17 | 4.96 | 5.00 | 4.95 | 4.97 | 0.00 | 0.00 | 68,745 | 3,420 | 1.01 | 0.25 |
| 2019-10-16 | 5.00 | 5.04 | 4.96 | 4.97 | -0.02 | -0.40 | 73,553 | 3,672 | 1.60 | 0.27 |
| 2019-10-15 | 5.05 | 5.06 | 4.98 | 4.99 | -0.06 | -1.19 | 109,110 | 5,465 | 1.58 | 0.40 |
| 2019-10-14 | 5.02 | 5.09 | 5.00 | 5.05 | 0.07 | 1.41 | 137,588 | 6,956 | 1.81 | 0.51 |
| 2019-10-11 | 4.97 | 4.99 | 4.93 | 4.98 | 0.03 | 0.61 | 123,799 | 6,142 | 1.21 | 0.46 |
| 2019-10-10 | 4.97 | 5.03 | 4.94 | 4.95 | -0.02 | -0.40 | 226,005 | 11,222 | 1.81 | 0.83 |
| 2019-10-09 | 4.94 | 4.98 | 4.93 | 4.97 | 0.02 | 0.40 | 65,518 | 3,248 | 1.01 | 0.24 |
| 2019-10-08 | 4.96 | 5.00 | 4.95 | 4.95 | 0.00 | 0.00 | 60,535 | 3,006 | 1.01 | 0.22 |
